Paragon Finance Limited (BOM:531255)
India
· Delayed Price · Currency is INR 48.50
-2.95 (-5.73%)
At close: Mar 6, 2026
Paragon Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.50 | 53.96 | 48.50 | 53.95 | 53.95 | 11.24% | 473 |
| Mar 6, 2026 | 61.70 | 61.70 | 46.45 | 48.50 | 48.50 | -5.73% | 305 |
| Mar 5, 2026 | 52.50 | 52.50 | 51.45 | 51.45 | 51.45 | 3.42% | 41 |
| Mar 4, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | -0.50% | 30 |
| Mar 2, 2026 | 48.80 | 50.00 | 48.50 | 50.00 | 50.00 | -3.66% | 275 |
| Feb 27, 2026 | 54.85 | 54.85 | 51.00 | 51.90 | 51.90 | 3.88% | 729 |
| Feb 26, 2026 | 49.28 | 54.99 | 49.28 | 49.96 | 49.96 | 1.38% | 336 |
| Feb 25, 2026 | 50.96 | 50.96 | 48.00 | 49.28 | 49.28 | -5.23% | 54 |
| Feb 24, 2026 | 52.10 | 52.10 | 48.00 | 52.00 | 52.00 | 8.33% | 381 |
| Feb 23, 2026 | 48.50 | 52.00 | 48.00 | 48.00 | 48.00 | -1.03% | 186 |
| Feb 20, 2026 | 51.90 | 51.90 | 48.50 | 48.50 | 48.50 | -2.02% | 244 |
| Feb 19, 2026 | 49.00 | 51.49 | 49.00 | 49.50 | 49.50 | 2.34% | 390 |
| Feb 18, 2026 | 50.90 | 50.90 | 48.00 | 48.37 | 48.37 | -6.98% | 11 |
| Feb 17, 2026 | 51.70 | 52.00 | 51.70 | 52.00 | 52.00 | 0.58% | 51 |
| Feb 16, 2026 | 51.90 | 51.90 | 51.70 | 51.70 | 51.70 | 3.40% | 5 |
| Feb 13, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -6.59% | 23 |
| Feb 12, 2026 | 53.80 | 53.80 | 53.53 | 53.53 | 53.53 | 5.17% | 12 |
| Feb 11, 2026 | 50.09 | 54.25 | 50.09 | 50.90 | 50.90 | 3.56% | 1,564 |
| Feb 10, 2026 | 52.01 | 52.01 | 48.00 | 49.15 | 49.15 | -3.61% | 515 |
| Feb 9, 2026 | 51.99 | 51.99 | 49.99 | 50.99 | 50.99 | 12.51% | 5,106 |
| Feb 6, 2026 | 43.00 | 50.19 | 43.00 | 45.32 | 45.32 | -12.14% | 58 |
| Feb 5, 2026 | 53.25 | 53.25 | 45.20 | 51.58 | 51.58 | 5.27% | 653 |
| Feb 4, 2026 | 53.75 | 53.75 | 49.00 | 49.00 | 49.00 | 8.53% | 146 |
| Feb 3, 2026 | 42.05 | 49.99 | 42.05 | 45.15 | 45.15 | -1.59% | 1,504 |
| Feb 2, 2026 | 50.50 | 52.95 | 45.05 | 45.88 | 45.88 | -15.43% | 212 |
| Feb 1, 2026 | 56.70 | 56.70 | 50.20 | 54.25 | 54.25 | 12.58% | 1,859 |
| Jan 30, 2026 | 40.25 | 48.19 | 40.25 | 48.19 | 48.19 | 20.00% | 419 |
| Jan 29, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -20.00% | 5 |
| Jan 28, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 5 |
| Jan 23, 2026 | 50.74 | 50.74 | 50.20 | 50.20 | 50.20 | -1.06% | 2 |
| Jan 22, 2026 | 51.00 | 51.00 | 50.00 | 50.74 | 50.74 | 9.71% | 241 |
| Jan 21, 2026 | 46.60 | 50.00 | 40.75 | 46.25 | 46.25 | -8.03% | 24 |
| Jan 20, 2026 | 48.99 | 51.00 | 48.49 | 50.29 | 50.29 | 2.65% | 2,233 |
| Jan 19, 2026 | 47.04 | 50.00 | 47.04 | 48.99 | 48.99 | -2.20% | 234 |
| Jan 16, 2026 | 48.90 | 51.00 | 48.90 | 50.09 | 50.09 | 0.38% | 50 |
| Jan 14, 2026 | 49.98 | 51.00 | 47.21 | 49.90 | 49.90 | -2.16% | 223 |
| Jan 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 2 |
| Jan 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.48% | 110 |
| Jan 9, 2026 | 48.30 | 51.00 | 46.01 | 50.75 | 50.75 | 3.57% | 199 |
| Jan 8, 2026 | 50.90 | 50.90 | 48.99 | 49.00 | 49.00 | -1.47% | 45 |
| Jan 7, 2026 | 47.10 | 51.71 | 46.25 | 49.73 | 49.73 | 4.58% | 274 |
| Jan 6, 2026 | 49.00 | 50.89 | 47.01 | 47.55 | 47.55 | -6.76% | 260 |
| Jan 5, 2026 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | - | 11 |
| Jan 2, 2026 | 47.00 | 51.89 | 47.00 | 51.00 | 51.00 | 4.70% | 15 |
| Jan 1, 2026 | 48.93 | 52.90 | 47.20 | 48.71 | 48.71 | -2.44% | 283 |
| Dec 31, 2025 | 47.00 | 52.95 | 46.80 | 49.93 | 49.93 | -1.13% | 8,143 |
| Dec 30, 2025 | 52.95 | 52.95 | 45.50 | 50.50 | 50.50 | 9.14% | 230 |
| Dec 29, 2025 | 50.09 | 50.09 | 41.80 | 46.27 | 46.27 | -7.63% | 4,516 |
| Dec 26, 2025 | 51.70 | 53.75 | 48.50 | 50.09 | 50.09 | -3.11% | 281 |
| Dec 24, 2025 | 52.99 | 52.99 | 51.70 | 51.70 | 51.70 | -0.56% | 56 |
| Dec 23, 2025 | 51.99 | 51.99 | 51.15 | 51.99 | 51.99 | -1.20% | 18 |
| Dec 22, 2025 | 53.99 | 53.99 | 52.62 | 52.62 | 52.62 | -0.70% | 12 |
| Dec 18, 2025 | 53.20 | 53.20 | 52.99 | 52.99 | 52.99 | 1.51% | 12 |
| Dec 17, 2025 | 54.80 | 54.80 | 52.20 | 52.20 | 52.20 | -0.38% | 54 |
| Dec 15, 2025 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | -0.08% | 7 |
| Dec 12, 2025 | 53.99 | 53.99 | 48.50 | 52.44 | 52.44 | 1.06% | 188 |
| Dec 11, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 1 |
| Dec 10, 2025 | 51.93 | 51.93 | 51.88 | 51.89 | 51.89 | 6.35% | 140 |
| Dec 9, 2025 | 47.50 | 53.99 | 47.50 | 48.79 | 48.79 | -4.31% | 1,274 |
| Dec 8, 2025 | 47.30 | 54.95 | 47.30 | 50.99 | 50.99 | -0.93% | 215 |
| Dec 5, 2025 | 51.96 | 51.96 | 51.47 | 51.47 | 51.47 | -1.02% | 14 |
| Dec 3, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 0.02% | 3 |
| Dec 2, 2025 | 48.60 | 51.99 | 48.50 | 51.99 | 51.99 | -0.95% | 1,266 |
| Dec 1, 2025 | 52.75 | 52.75 | 52.49 | 52.49 | 52.49 | - | 68 |
| Nov 28, 2025 | 49.00 | 52.49 | 48.60 | 52.49 | 52.49 | 7.12% | 1,250 |
| Nov 27, 2025 | 48.90 | 50.99 | 48.60 | 49.00 | 49.00 | -0.20% | 10,582 |
| Nov 26, 2025 | 51.55 | 51.55 | 48.20 | 49.10 | 49.10 | -4.77% | 1,765 |
| Nov 24, 2025 | 50.52 | 53.80 | 48.00 | 51.56 | 51.56 | 4.10% | 129 |
| Nov 21, 2025 | 49.95 | 51.80 | 46.31 | 49.53 | 49.53 | -0.84% | 417 |
| Nov 20, 2025 | 52.00 | 53.64 | 49.95 | 49.95 | 49.95 | -9.98% | 30,207 |
| Nov 19, 2025 | 52.80 | 55.49 | 52.00 | 55.49 | 55.49 | -2.65% | 114 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.23% | 3 |
| Nov 17, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.50% | 33 |
| Nov 14, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2.86% | 167 |
| Nov 13, 2025 | 56.50 | 56.50 | 52.07 | 56.39 | 56.39 | 2.81% | 87 |
| Nov 12, 2025 | 54.89 | 54.90 | 53.78 | 54.85 | 54.85 | -0.09% | 1,069 |
| Nov 11, 2025 | 55.99 | 55.99 | 52.00 | 54.90 | 54.90 | 0.09% | 371 |
| Nov 10, 2025 | 57.20 | 57.20 | 53.00 | 54.85 | 54.85 | 5.48% | 435 |
| Nov 7, 2025 | 52.00 | 55.40 | 52.00 | 52.00 | 52.00 | -6.14% | 220 |
| Nov 6, 2025 | 54.99 | 56.00 | 50.00 | 55.40 | 55.40 | 2.92% | 1,861 |
| Nov 4, 2025 | 49.90 | 54.50 | 48.55 | 53.83 | 53.83 | -0.20% | 16,108 |
| Nov 3, 2025 | 54.41 | 54.41 | 53.94 | 53.94 | 53.94 | 6.83% | 661 |
| Oct 31, 2025 | 57.90 | 57.90 | 50.09 | 50.49 | 50.49 | -5.80% | 565 |
| Oct 30, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 77 |
| Oct 29, 2025 | 51.54 | 56.60 | 49.28 | 53.60 | 53.60 | 4.00% | 1,526 |
| Oct 28, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - | 15 |
| Oct 27, 2025 | 46.80 | 55.00 | 46.80 | 51.54 | 51.54 | 2.06% | 500 |
| Oct 24, 2025 | 51.25 | 54.00 | 50.00 | 50.50 | 50.50 | -1.46% | 556 |
| Oct 23, 2025 | 59.00 | 59.00 | 51.10 | 51.25 | 51.25 | -6.14% | 391 |
| Oct 21, 2025 | 57.75 | 57.75 | 52.50 | 54.60 | 54.60 | 4.00% | 3 |
| Oct 20, 2025 | 48.02 | 52.50 | 48.02 | 52.50 | 52.50 | 6.45% | 250 |
| Oct 17, 2025 | 51.84 | 51.84 | 48.01 | 49.32 | 49.32 | 4.65% | 210 |
| Oct 16, 2025 | 53.00 | 53.00 | 47.00 | 47.13 | 47.13 | -2.72% | 1,871 |
| Oct 15, 2025 | 48.11 | 52.00 | 44.60 | 48.45 | 48.45 | 0.71% | 307 |
| Oct 14, 2025 | 52.26 | 52.26 | 45.20 | 48.11 | 48.11 | 1.26% | 305 |
| Oct 13, 2025 | 52.70 | 52.71 | 47.45 | 47.51 | 47.51 | -9.87% | 34 |
| Oct 10, 2025 | 48.15 | 52.80 | 48.15 | 52.71 | 52.71 | 9.81% | 727 |
| Oct 9, 2025 | 52.43 | 53.95 | 46.55 | 48.00 | 48.00 | -6.61% | 245 |
| Oct 8, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1 |
| Oct 7, 2025 | 48.05 | 51.40 | 48.02 | 51.40 | 51.40 | 4.90% | 20 |