Paragon Fine And Speciality Chemical Limited (NSE:PARAGON)
India
· Delayed Price · Currency is INR 39.10
-1.10 (-2.74%)
Apr 29, 2026, 3:14 PM IST
NSE:PARAGON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.00 | 40.00 | 38.00 | 39.10 | - | -2.74% | 22,800 |
| Apr 28, 2026 | 40.45 | 40.45 | 40.20 | 40.20 | 40.20 | -1.11% | 3,600 |
| Apr 27, 2026 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | -3.10% | 4,800 |
| Apr 24, 2026 | 41.95 | 42.00 | 41.50 | 41.95 | 41.95 | 2.32% | 7,200 |
| Apr 23, 2026 | 41.80 | 42.80 | 41.00 | 41.00 | 41.00 | 0.86% | 7,200 |
| Apr 22, 2026 | 41.00 | 41.50 | 40.65 | 40.65 | 40.65 | - | 8,400 |
| Apr 21, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -2.17% | 1,200 |
| Apr 20, 2026 | 41.60 | 43.00 | 41.55 | 41.55 | 41.55 | 3.10% | 13,200 |
| Apr 17, 2026 | 40.90 | 40.95 | 40.00 | 40.30 | 40.30 | -1.95% | 24,000 |
| Apr 16, 2026 | 40.50 | 41.35 | 40.05 | 41.10 | 41.10 | 1.73% | 12,000 |
| Apr 15, 2026 | 42.00 | 42.40 | 40.00 | 40.40 | 40.40 | -0.98% | 28,800 |
| Apr 13, 2026 | 40.00 | 40.80 | 36.30 | 40.80 | 40.80 | -0.24% | 16,800 |
| Apr 10, 2026 | 41.45 | 41.45 | 40.90 | 40.90 | 40.90 | -1.33% | 2,400 |
| Apr 9, 2026 | 40.50 | 41.45 | 40.50 | 41.45 | 41.45 | 3.63% | 2,400 |
| Apr 8, 2026 | 40.10 | 43.10 | 40.00 | 40.00 | 40.00 | -2.08% | 19,200 |
| Apr 7, 2026 | 40.00 | 40.85 | 39.50 | 40.85 | 40.85 | 4.74% | 3,600 |
| Apr 6, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 39.00 | -0.51% | 7,200 |
| Apr 2, 2026 | 39.35 | 39.35 | 39.00 | 39.20 | 39.20 | -1.38% | 10,800 |
| Apr 1, 2026 | 38.00 | 39.75 | 38.00 | 39.75 | 39.75 | 11.66% | 8,400 |
| Mar 30, 2026 | 37.00 | 37.50 | 35.00 | 35.60 | 35.60 | -3.52% | 16,800 |
| Mar 27, 2026 | 40.15 | 40.50 | 36.75 | 36.90 | 36.90 | -11.62% | 80,400 |
| Mar 25, 2026 | 42.35 | 43.00 | 41.00 | 41.75 | 41.75 | -1.42% | 48,000 |
| Mar 24, 2026 | 42.00 | 43.00 | 40.00 | 42.35 | 42.35 | -1.51% | 33,600 |
| Mar 23, 2026 | 42.50 | 44.00 | 42.20 | 43.00 | 43.00 | -2.93% | 15,600 |
| Mar 20, 2026 | 44.50 | 47.00 | 43.50 | 44.30 | 44.30 | 1.61% | 45,600 |
| Mar 19, 2026 | 44.80 | 44.90 | 43.30 | 43.60 | 43.60 | -7.23% | 40,800 |
| Mar 18, 2026 | 42.30 | 47.50 | 41.20 | 47.00 | 47.00 | 9.18% | 46,800 |
| Mar 17, 2026 | 44.25 | 44.25 | 42.30 | 43.05 | 43.05 | 0.12% | 12,000 |
| Mar 16, 2026 | 44.00 | 44.00 | 41.10 | 43.00 | 43.00 | 2.02% | 38,400 |
| Mar 13, 2026 | 41.80 | 42.55 | 40.00 | 42.15 | 42.15 | -3.77% | 51,600 |
| Mar 12, 2026 | 42.20 | 43.80 | 42.20 | 43.80 | 43.80 | -0.90% | 2,400 |
| Mar 10, 2026 | 44.90 | 44.95 | 43.60 | 44.20 | 44.20 | 2.79% | 10,800 |
| Mar 9, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.87% | 3,600 |
| Mar 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.66% | 2,400 |
| Mar 5, 2026 | 42.60 | 45.50 | 42.60 | 45.50 | 45.50 | 4.12% | 20,400 |
| Mar 4, 2026 | 42.00 | 45.00 | 42.00 | 43.70 | 43.70 | -4.38% | 6,000 |
| Mar 2, 2026 | 44.50 | 45.70 | 42.60 | 45.70 | 45.70 | -2.04% | 33,600 |
| Feb 27, 2026 | 48.50 | 48.50 | 46.50 | 46.65 | 46.65 | 0.86% | 6,000 |
| Feb 26, 2026 | 49.60 | 49.60 | 46.25 | 46.25 | 46.25 | -6.75% | 7,200 |
| Feb 25, 2026 | 48.80 | 49.60 | 48.50 | 49.60 | 49.60 | 5.53% | 25,200 |
| Feb 24, 2026 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 3.30% | 16,800 |
| Feb 23, 2026 | 43.50 | 45.50 | 43.10 | 45.50 | 45.50 | 2.48% | 4,800 |
| Feb 20, 2026 | 46.00 | 46.00 | 44.00 | 44.40 | 44.40 | 0.91% | 6,000 |
| Feb 19, 2026 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 4,800 |
| Feb 18, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | -1.98% | 4,800 |
| Feb 17, 2026 | 44.00 | 45.50 | 44.00 | 45.40 | 45.40 | 5.21% | 12,000 |
| Feb 13, 2026 | 43.15 | 43.20 | 43.15 | 43.15 | 43.15 | -8.09% | 3,600 |
| Feb 12, 2026 | 48.05 | 48.05 | 46.95 | 46.95 | 46.95 | -2.29% | 4,800 |
| Feb 11, 2026 | 48.05 | 48.50 | 48.05 | 48.05 | 48.05 | 0.63% | 7,200 |
| Feb 10, 2026 | 47.00 | 48.00 | 47.00 | 47.75 | 47.75 | 2.80% | 7,200 |
| Feb 9, 2026 | 44.00 | 46.45 | 44.00 | 46.45 | 46.45 | 3.34% | 8,400 |
| Feb 6, 2026 | 43.00 | 45.00 | 43.00 | 44.95 | 44.95 | 6.77% | 22,800 |
| Feb 5, 2026 | 41.50 | 43.50 | 41.50 | 42.10 | 42.10 | 1.45% | 10,800 |
| Feb 4, 2026 | 40.90 | 41.50 | 40.90 | 41.50 | 41.50 | 2.85% | 3,600 |
| Feb 3, 2026 | 42.40 | 42.40 | 40.35 | 40.35 | 40.35 | - | 4,800 |
| Feb 2, 2026 | 39.90 | 40.50 | 38.60 | 40.35 | 40.35 | 3.59% | 14,400 |
| Feb 1, 2026 | 38.70 | 39.05 | 38.70 | 38.95 | 38.95 | 1.17% | 8,400 |
| Jan 30, 2026 | 39.20 | 40.00 | 38.50 | 38.50 | 38.50 | -1.79% | 4,800 |
| Jan 29, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 2.35% | 6,000 |
| Jan 28, 2026 | 35.25 | 38.60 | 35.25 | 38.30 | 38.30 | 6.24% | 19,200 |
| Jan 27, 2026 | 35.60 | 36.05 | 34.10 | 36.05 | 36.05 | -2.44% | 19,200 |
| Jan 23, 2026 | 37.20 | 37.75 | 36.20 | 36.95 | 36.95 | -4.27% | 14,400 |
| Jan 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.45% | 1,200 |
| Jan 21, 2026 | 38.00 | 38.10 | 38.00 | 38.05 | 38.05 | -0.13% | 3,600 |
| Jan 20, 2026 | 39.10 | 39.10 | 38.05 | 38.10 | 38.10 | -2.56% | 10,800 |
| Jan 19, 2026 | 39.90 | 39.90 | 38.20 | 39.10 | 39.10 | -0.38% | 4,800 |
| Jan 16, 2026 | 40.55 | 40.55 | 36.50 | 39.25 | 39.25 | 0.64% | 74,400 |
| Jan 14, 2026 | 40.00 | 40.00 | 38.65 | 39.00 | 39.00 | -4.76% | 18,000 |
| Jan 13, 2026 | 47.00 | 47.00 | 39.40 | 40.95 | 40.95 | 0.24% | 13,200 |
| Jan 12, 2026 | 38.00 | 40.90 | 37.00 | 40.85 | 40.85 | 6.52% | 36,000 |
| Jan 9, 2026 | 39.00 | 39.20 | 38.05 | 38.35 | 38.35 | -4.24% | 7,200 |
| Jan 8, 2026 | 38.70 | 40.05 | 38.60 | 40.05 | 40.05 | 1.39% | 4,800 |
| Jan 7, 2026 | 40.05 | 40.35 | 39.50 | 39.50 | 39.50 | -2.71% | 18,000 |
| Jan 6, 2026 | 41.20 | 41.20 | 39.85 | 40.60 | 40.60 | -1.46% | 4,800 |
| Jan 5, 2026 | 41.85 | 42.00 | 41.00 | 41.20 | 41.20 | -1.55% | 8,400 |
| Jan 2, 2026 | 41.00 | 42.00 | 40.50 | 41.85 | 41.85 | 2.07% | 6,000 |
| Jan 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 2,400 |
| Dec 31, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -0.74% | 36,000 |
| Dec 30, 2025 | 40.00 | 42.00 | 40.00 | 40.30 | 40.30 | 0.25% | 13,200 |
| Dec 29, 2025 | 39.40 | 40.50 | 38.40 | 40.20 | 40.20 | 2.29% | 21,600 |
| Dec 26, 2025 | 39.00 | 39.60 | 38.60 | 39.30 | 39.30 | 2.48% | 19,200 |
| Dec 24, 2025 | 39.50 | 39.95 | 38.00 | 38.35 | 38.35 | -6.35% | 49,200 |
| Dec 23, 2025 | 41.15 | 41.15 | 38.95 | 40.95 | 40.95 | -0.49% | 16,800 |
| Dec 22, 2025 | 41.00 | 42.45 | 39.95 | 41.15 | 41.15 | -0.84% | 14,400 |
| Dec 19, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 1,200 |
| Dec 18, 2025 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -4.43% | 16,800 |
| Dec 17, 2025 | 43.50 | 43.50 | 42.35 | 42.90 | 42.90 | -1.38% | 12,000 |
| Dec 16, 2025 | 43.05 | 43.75 | 42.75 | 43.50 | 43.50 | 1.05% | 4,800 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.05 | 43.05 | 43.05 | -3.15% | 2,400 |
| Dec 12, 2025 | 42.75 | 44.50 | 42.75 | 44.45 | 44.45 | 3.37% | 12,000 |
| Dec 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,400 |
| Dec 10, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | -2.49% | 2,400 |
| Dec 8, 2025 | 45.00 | 46.35 | 44.10 | 44.10 | 44.10 | -4.85% | 13,200 |
| Dec 5, 2025 | 47.80 | 47.80 | 46.20 | 46.35 | 46.35 | -1.80% | 4,800 |
| Dec 4, 2025 | 46.55 | 48.10 | 46.50 | 47.20 | 47.20 | -0.74% | 10,800 |
| Dec 3, 2025 | 46.20 | 47.85 | 46.20 | 47.55 | 47.55 | 1.39% | 10,800 |
| Dec 2, 2025 | 53.95 | 53.95 | 46.50 | 46.90 | 46.90 | -1.26% | 44,400 |
| Dec 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | 1,200 |
| Nov 28, 2025 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | -0.63% | 7,200 |
| Nov 27, 2025 | 47.50 | 48.05 | 47.35 | 47.60 | 47.60 | -0.94% | 8,400 |