Paramount Speciality Forgings Limited (NSE:PSFL)
India · Delayed Price · Currency is INR 36.50
+4.25 (13.18%)
At close: Oct 1, 2026
NSE:PSFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 34.00 | 36.50 | 34.00 | 36.50 | 36.50 | 13.18% | 4,000 |
| Sep 30, 2026 | 31.70 | 32.25 | 31.70 | 32.25 | 32.25 | -5.15% | 4,000 |
| Sep 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.59% | 2,000 |
| Sep 25, 2026 | 33.50 | 34.55 | 33.50 | 34.55 | 34.55 | 6.31% | 8,000 |
| Sep 23, 2026 | 32.95 | 33.50 | 32.50 | 32.50 | 32.50 | 0.46% | 12,000 |
| Sep 22, 2026 | 32.00 | 32.35 | 32.00 | 32.35 | 32.35 | 4.02% | 8,000 |
| Sep 21, 2026 | 32.65 | 32.65 | 31.00 | 31.10 | 31.10 | -9.20% | 22,000 |
| Sep 15, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 4,000 |
| Sep 10, 2026 | 34.25 | 35.95 | 34.25 | 34.25 | 34.25 | -8.42% | 6,000 |
| Sep 8, 2026 | 36.50 | 37.40 | 36.00 | 37.40 | 37.40 | -3.11% | 28,000 |
| Sep 7, 2026 | 34.00 | 38.75 | 34.00 | 38.60 | 38.60 | 13.53% | 40,000 |
| Sep 4, 2026 | 33.10 | 34.00 | 33.05 | 34.00 | 34.00 | 3.03% | 42,000 |
| Sep 3, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 8,000 |
| Sep 2, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 2.89% | 12,000 |
| Sep 1, 2026 | 31.00 | 31.50 | 31.00 | 31.10 | 31.10 | 0.32% | 8,000 |
| Aug 31, 2026 | 30.60 | 31.00 | 30.55 | 31.00 | 31.00 | -0.16% | 10,000 |
| Aug 28, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% | 12,000 |
| Aug 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% | 2,000 |
| Aug 26, 2026 | 31.50 | 31.50 | 31.00 | 31.05 | 31.05 | - | 8,000 |
| Aug 24, 2026 | 31.10 | 31.10 | 31.05 | 31.05 | 31.05 | - | 8,000 |
| Aug 21, 2026 | 31.20 | 31.20 | 31.05 | 31.05 | 31.05 | -4.46% | 6,000 |
| Aug 20, 2026 | 31.05 | 32.50 | 31.05 | 32.50 | 32.50 | 4.67% | 6,000 |
| Aug 14, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.97% | 2,000 |
| Aug 13, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 10,000 |
| Aug 12, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | -3.13% | 16,000 |
| Aug 10, 2026 | 31.60 | 32.85 | 31.40 | 32.00 | 32.00 | 1.75% | 14,000 |
| Aug 7, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.45% | 2,000 |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 16,000 |
| Aug 4, 2026 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | -0.32% | 6,000 |
| Jul 30, 2026 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | - | 8,000 |
| Jul 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.27% | 6,000 |
| Jul 28, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 14,000 |
| Jul 27, 2026 | 30.60 | 31.05 | 30.55 | 31.00 | 31.00 | - | 18,000 |
| Jul 24, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | -0.16% | 16,000 |
| Jul 23, 2026 | 31.35 | 31.35 | 31.05 | 31.05 | 31.05 | 1.47% | 6,000 |
| Jul 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.92% | 2,000 |
| Jul 16, 2026 | 30.90 | 32.00 | 30.90 | 31.85 | 31.85 | -1.24% | 12,000 |
| Jul 13, 2026 | 31.65 | 32.45 | 31.50 | 32.25 | 32.25 | 1.10% | 10,000 |
| Jul 10, 2026 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 1.59% | 4,000 |
| Jul 9, 2026 | 32.40 | 32.40 | 31.25 | 31.40 | 31.40 | 2.11% | 8,000 |
| Jul 8, 2026 | 34.00 | 34.00 | 30.50 | 30.75 | 30.75 | -10.87% | 68,000 |
| Jul 3, 2026 | 33.25 | 34.50 | 33.25 | 34.50 | 34.50 | 4.23% | 4,000 |
| Jul 2, 2026 | 34.25 | 34.25 | 32.85 | 33.10 | 33.10 | -5.43% | 10,000 |
| Jul 1, 2026 | 35.25 | 35.25 | 34.00 | 35.00 | 35.00 | -5.41% | 6,000 |
| Jun 30, 2026 | 35.90 | 37.00 | 35.90 | 37.00 | 37.00 | 1.37% | 20,000 |
| Jun 29, 2026 | 34.25 | 36.50 | 34.25 | 36.50 | 36.50 | 6.57% | 28,000 |
| Jun 25, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.15% | 2,000 |
| Jun 24, 2026 | 35.25 | 35.25 | 33.50 | 34.20 | 34.20 | -5.00% | 14,000 |
| Jun 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 6,000 |
| Jun 22, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -1.35% | 30,000 |