Paramount Speciality Forgings Limited (NSE:PSFL)
India · Delayed Price · Currency is INR 26.85
+0.30 (1.13%)
At close: Jan 21, 2026
NSE:PSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.20 | 27.20 | 25.70 | 27.00 | 27.00 | 0.56% | 68,000 |
| Jan 21, 2026 | 26.60 | 27.20 | 25.55 | 26.85 | 26.85 | 1.13% | 34,000 |
| Jan 20, 2026 | 26.55 | 27.25 | 25.90 | 26.55 | 26.55 | - | 66,000 |
| Jan 19, 2026 | 28.00 | 28.00 | 26.10 | 26.55 | 26.55 | -3.28% | 60,000 |
| Jan 16, 2026 | 27.60 | 28.00 | 27.20 | 27.45 | 27.45 | - | 38,000 |
| Jan 14, 2026 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | -0.54% | 4,000 |
| Jan 13, 2026 | 27.80 | 28.10 | 27.30 | 27.60 | 27.60 | -1.25% | 18,000 |
| Jan 12, 2026 | 27.70 | 27.95 | 26.00 | 27.95 | 27.95 | -0.18% | 14,000 |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Jan 8, 2026 | 28.30 | 28.30 | 27.50 | 28.00 | 28.00 | - | 12,000 |
| Jan 7, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 6,000 |
| Jan 6, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.93% | 30,000 |
| Jan 5, 2026 | 28.10 | 28.55 | 28.10 | 28.55 | 28.55 | -0.87% | 10,000 |
| Jan 2, 2026 | 28.40 | 28.95 | 28.40 | 28.80 | 28.80 | 1.05% | 20,000 |
| Jan 1, 2026 | 29.90 | 29.90 | 28.25 | 28.50 | 28.50 | -1.21% | 28,000 |
| Dec 31, 2025 | 28.70 | 29.00 | 28.70 | 28.85 | 28.85 | -0.52% | 58,000 |
| Dec 30, 2025 | 28.95 | 29.35 | 28.25 | 29.00 | 29.00 | 0.17% | 22,000 |
| Dec 29, 2025 | 28.00 | 28.95 | 28.00 | 28.95 | 28.95 | -2.20% | 16,000 |
| Dec 26, 2025 | 29.00 | 29.60 | 28.65 | 29.60 | 29.60 | 2.07% | 8,000 |
| Dec 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Dec 23, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 0.69% | 8,000 |
| Dec 22, 2025 | 29.05 | 29.50 | 28.80 | 28.80 | 28.80 | -1.20% | 18,000 |
| Dec 19, 2025 | 29.20 | 29.50 | 29.00 | 29.15 | 29.15 | - | 24,000 |
| Dec 18, 2025 | 30.40 | 30.40 | 29.15 | 29.15 | 29.15 | -1.35% | 14,000 |
| Dec 17, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | -1.83% | 6,000 |
| Dec 16, 2025 | 29.20 | 30.10 | 29.20 | 30.10 | 30.10 | 3.08% | 6,000 |
| Dec 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.35% | 2,000 |
| Dec 12, 2025 | 30.05 | 31.00 | 29.50 | 30.85 | 30.85 | 2.83% | 12,000 |
| Dec 11, 2025 | 29.65 | 30.00 | 29.50 | 30.00 | 30.00 | 4.90% | 24,000 |
| Dec 10, 2025 | 28.85 | 29.15 | 28.25 | 28.60 | 28.60 | - | 50,000 |
| Dec 9, 2025 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -4.35% | 22,000 |
| Dec 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.87% | 2,000 |
| Dec 5, 2025 | 29.55 | 29.55 | 29.35 | 29.35 | 29.35 | -0.51% | 10,000 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 22,000 |
| Dec 3, 2025 | 30.60 | 30.60 | 29.10 | 30.00 | 30.00 | -1.96% | 28,000 |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | 2,000 |
| Dec 1, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -1.84% | 10,000 |
| Nov 28, 2025 | 30.40 | 35.40 | 30.40 | 32.60 | 32.60 | 10.51% | 152,000 |
| Nov 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 10,000 |
| Nov 26, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 24,000 |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.50% | 2,000 |
| Nov 24, 2025 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | 0.50% | 8,000 |
| Nov 21, 2025 | 30.40 | 30.70 | 30.00 | 30.00 | 30.00 | -1.64% | 18,000 |
| Nov 20, 2025 | 31.00 | 31.10 | 30.40 | 30.50 | 30.50 | -1.61% | 22,000 |
| Nov 19, 2025 | 31.05 | 31.15 | 30.90 | 31.00 | 31.00 | 0.32% | 26,000 |
| Nov 18, 2025 | 31.55 | 31.55 | 30.90 | 30.90 | 30.90 | -2.68% | 38,000 |
| Nov 17, 2025 | 31.00 | 31.80 | 31.00 | 31.75 | 31.75 | -0.16% | 78,000 |
| Nov 14, 2025 | 31.85 | 32.50 | 31.65 | 31.80 | 31.80 | -3.34% | 26,000 |
| Nov 13, 2025 | 33.00 | 33.00 | 32.90 | 32.90 | 32.90 | 0.92% | 14,000 |
| Nov 12, 2025 | 34.50 | 34.50 | 32.60 | 32.60 | 32.60 | -3.26% | 32,000 |