Paramount Speciality Forgings Limited (NSE:PSFL)
India · Delayed Price · Currency is INR 32.00
+0.55 (1.75%)
At close: Aug 10, 2026
NSE:PSFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 33.10 | 38.75 | 33.00 | 37.00 | 37.00 | 7.09% | 60,000 |
| Jun 18, 2026 | 29.00 | 34.60 | 29.00 | 34.55 | 34.55 | 19.76% | 206,000 |
| Jun 17, 2026 | 28.35 | 29.45 | 28.15 | 28.85 | 28.85 | -0.69% | 32,000 |
| Jun 16, 2026 | 28.30 | 29.05 | 28.30 | 29.05 | 29.05 | -3.17% | 10,000 |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Jun 12, 2026 | 29.50 | 30.50 | 29.50 | 30.00 | 30.00 | 1.69% | 38,000 |
| Jun 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 2,000 |
| Jun 9, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 1.55% | 4,000 |
| Jun 8, 2026 | 28.95 | 29.05 | 28.95 | 29.05 | 29.05 | - | 6,000 |
| Jun 5, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 2,000 |
| Jun 3, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 6,000 |
| Jun 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 16,000 |
| Jun 1, 2026 | 30.25 | 31.00 | 30.00 | 30.00 | 30.00 | -4.76% | 20,000 |
| May 29, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 20,000 |
| May 27, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 18,000 |
| May 26, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 6,000 |
| May 25, 2026 | 31.75 | 31.75 | 31.00 | 31.00 | 31.00 | - | 14,000 |
| May 22, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | - | 16,000 |
| May 21, 2026 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | - | 10,000 |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,000 |
| May 19, 2026 | 31.00 | 31.05 | 31.00 | 31.00 | 31.00 | - | 26,000 |
| May 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,000 |
| May 15, 2026 | 31.00 | 31.05 | 31.00 | 31.00 | 31.00 | - | 14,000 |
| May 14, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | - | 20,000 |