Paramount Speciality Forgings Limited (NSE:PSFL)
India · Delayed Price · Currency is INR 28.50
+0.50 (1.79%)
At close: Apr 17, 2026
NSE:PSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.30 | 29.00 | 28.00 | 28.50 | 28.50 | 1.79% | 68,000 |
| Apr 16, 2026 | 29.25 | 29.80 | 28.00 | 28.00 | 28.00 | 1.08% | 26,000 |
| Apr 15, 2026 | 28.30 | 28.30 | 27.70 | 27.70 | 27.70 | -1.07% | 6,000 |
| Apr 13, 2026 | 28.45 | 30.00 | 28.00 | 28.00 | 28.00 | -1.41% | 20,000 |
| Apr 10, 2026 | 28.25 | 29.25 | 28.05 | 28.40 | 28.40 | -3.73% | 38,000 |
| Apr 9, 2026 | 28.60 | 29.50 | 28.60 | 29.50 | 29.50 | 0.68% | 4,000 |
| Apr 8, 2026 | 28.00 | 31.70 | 28.00 | 29.30 | 29.30 | 8.52% | 38,000 |
| Apr 7, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 4.85% | 8,000 |
| Apr 6, 2026 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | 6.19% | 6,000 |
| Apr 1, 2026 | 24.05 | 25.00 | 24.00 | 24.25 | 24.25 | 3.19% | 30,000 |
| Mar 30, 2026 | 24.00 | 24.95 | 21.15 | 23.50 | 23.50 | -2.89% | 50,000 |
| Mar 27, 2026 | 24.00 | 24.30 | 23.55 | 24.20 | 24.20 | -2.42% | 48,000 |
| Mar 25, 2026 | 24.25 | 25.15 | 24.25 | 24.80 | 24.80 | -1.59% | 30,000 |
| Mar 24, 2026 | 24.90 | 25.20 | 24.00 | 25.20 | 25.20 | 4.78% | 30,000 |
| Mar 23, 2026 | 24.90 | 24.90 | 23.75 | 24.05 | 24.05 | -5.69% | 38,000 |
| Mar 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | 14,000 |
| Mar 19, 2026 | 26.00 | 26.00 | 24.50 | 24.50 | 24.50 | -3.92% | 8,000 |
| Mar 18, 2026 | 26.90 | 26.90 | 25.50 | 25.50 | 25.50 | 0.20% | 4,000 |
| Mar 17, 2026 | 25.05 | 26.95 | 24.50 | 25.45 | 25.45 | 1.60% | 78,000 |
| Mar 16, 2026 | 26.75 | 26.75 | 25.05 | 25.05 | 25.05 | -3.65% | 24,000 |
| Mar 13, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -3.17% | 4,000 |
| Mar 12, 2026 | 27.25 | 27.25 | 26.50 | 26.85 | 26.85 | -3.59% | 40,000 |
| Mar 11, 2026 | 27.80 | 28.00 | 27.70 | 27.85 | 27.85 | -2.28% | 16,000 |
| Mar 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3.26% | 2,000 |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 6,000 |
| Mar 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.07% | 10,000 |
| Mar 5, 2026 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | -3.11% | 10,000 |
| Mar 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% | 2,000 |
| Feb 27, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.02% | 4,000 |
| Feb 26, 2026 | 27.75 | 28.25 | 27.75 | 28.10 | 28.10 | -3.10% | 12,000 |
| Feb 24, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 8,000 |
| Feb 23, 2026 | 30.00 | 31.00 | 28.65 | 30.00 | 30.00 | 2.56% | 26,000 |
| Feb 20, 2026 | 30.00 | 30.00 | 28.65 | 29.25 | 29.25 | -2.66% | 26,000 |
| Feb 19, 2026 | 31.50 | 31.50 | 29.60 | 30.05 | 30.05 | -3.22% | 26,000 |
| Feb 18, 2026 | 34.00 | 34.00 | 31.05 | 31.05 | 31.05 | -8.68% | 10,000 |
| Feb 16, 2026 | 34.00 | 34.50 | 34.00 | 34.00 | 34.00 | -2.72% | 30,000 |
| Feb 13, 2026 | 32.30 | 34.95 | 32.30 | 34.95 | 34.95 | 4.64% | 12,000 |
| Feb 12, 2026 | 34.50 | 35.45 | 32.40 | 33.40 | 33.40 | -4.16% | 18,000 |
| Feb 11, 2026 | 33.90 | 38.50 | 31.00 | 34.85 | 34.85 | 4.03% | 170,000 |
| Feb 10, 2026 | 28.00 | 33.50 | 28.00 | 33.50 | 33.50 | 19.86% | 254,000 |
| Feb 9, 2026 | 28.60 | 29.50 | 27.55 | 27.95 | 27.95 | -1.93% | 12,000 |
| Feb 6, 2026 | 27.75 | 28.50 | 27.75 | 28.50 | 28.50 | 1.79% | 6,000 |
| Feb 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Feb 4, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -3.45% | 4,000 |
| Feb 3, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | 8.01% | 10,000 |
| Feb 2, 2026 | 27.50 | 28.00 | 26.75 | 26.85 | 26.85 | -2.36% | 12,000 |
| Jan 30, 2026 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | 1.85% | 26,000 |
| Jan 29, 2026 | 25.75 | 27.95 | 25.65 | 27.00 | 27.00 | 6.72% | 54,000 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.10 | 25.30 | 25.30 | -2.32% | 30,000 |
| Jan 27, 2026 | 25.50 | 26.35 | 25.50 | 25.90 | 25.90 | -0.38% | 20,000 |