Paramount Speciality Forgings Limited (NSE:PSFL)
India
· Delayed Price · Currency is INR 31.00
-0.05 (-0.16%)
At close: Apr 29, 2026
NSE:PSFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.00 | 31.05 | 30.60 | 31.00 | 31.00 | -0.16% | 66,000 |
| Apr 28, 2026 | 33.30 | 33.30 | 31.05 | 31.05 | 31.05 | -1.58% | 8,000 |
| Apr 27, 2026 | 32.50 | 33.00 | 31.55 | 31.55 | 31.55 | -2.92% | 28,000 |
| Apr 24, 2026 | 30.40 | 33.05 | 30.00 | 32.50 | 32.50 | 6.91% | 66,000 |
| Apr 23, 2026 | 31.00 | 33.50 | 30.00 | 30.40 | 30.40 | 1.50% | 44,000 |
| Apr 22, 2026 | 29.05 | 31.00 | 28.50 | 29.95 | 29.95 | 5.09% | 54,000 |
| Apr 21, 2026 | 28.05 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 16,000 |
| Apr 20, 2026 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -1.75% | 8,000 |
| 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 |
| Jan 23, 2026 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | -3.70% | 12,000 |
| Jan 22, 2026 | 27.20 | 27.20 | 25.70 | 27.00 | 27.00 | 0.56% | 68,000 |
| Jan 21, 2026 | 26.60 | 27.20 | 25.55 | 26.85 | 26.85 | 1.13% | 34,000 |
| Jan 20, 2026 | 26.55 | 27.25 | 25.90 | 26.55 | 26.55 | - | 66,000 |
| Jan 19, 2026 | 28.00 | 28.00 | 26.10 | 26.55 | 26.55 | -3.28% | 60,000 |
| Jan 16, 2026 | 27.60 | 28.00 | 27.20 | 27.45 | 27.45 | - | 38,000 |
| Jan 14, 2026 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | -0.54% | 4,000 |
| Jan 13, 2026 | 27.80 | 28.10 | 27.30 | 27.60 | 27.60 | -1.25% | 18,000 |
| Jan 12, 2026 | 27.70 | 27.95 | 26.00 | 27.95 | 27.95 | -0.18% | 14,000 |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Jan 8, 2026 | 28.30 | 28.30 | 27.50 | 28.00 | 28.00 | - | 12,000 |
| Jan 7, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 6,000 |
| Jan 6, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.93% | 30,000 |
| Jan 5, 2026 | 28.10 | 28.55 | 28.10 | 28.55 | 28.55 | -0.87% | 10,000 |
| Jan 2, 2026 | 28.40 | 28.95 | 28.40 | 28.80 | 28.80 | 1.05% | 20,000 |
| Jan 1, 2026 | 29.90 | 29.90 | 28.25 | 28.50 | 28.50 | -1.21% | 28,000 |
| Dec 31, 2025 | 28.70 | 29.00 | 28.70 | 28.85 | 28.85 | -0.52% | 58,000 |
| Dec 30, 2025 | 28.95 | 29.35 | 28.25 | 29.00 | 29.00 | 0.17% | 22,000 |
| Dec 29, 2025 | 28.00 | 28.95 | 28.00 | 28.95 | 28.95 | -2.20% | 16,000 |
| Dec 26, 2025 | 29.00 | 29.60 | 28.65 | 29.60 | 29.60 | 2.07% | 8,000 |
| Dec 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Dec 23, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 0.69% | 8,000 |
| Dec 22, 2025 | 29.05 | 29.50 | 28.80 | 28.80 | 28.80 | -1.20% | 18,000 |
| Dec 19, 2025 | 29.20 | 29.50 | 29.00 | 29.15 | 29.15 | - | 24,000 |
| Dec 18, 2025 | 30.40 | 30.40 | 29.15 | 29.15 | 29.15 | -1.35% | 14,000 |
| Dec 17, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | -1.83% | 6,000 |
| Dec 16, 2025 | 29.20 | 30.10 | 29.20 | 30.10 | 30.10 | 3.08% | 6,000 |
| Dec 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.35% | 2,000 |
| Dec 12, 2025 | 30.05 | 31.00 | 29.50 | 30.85 | 30.85 | 2.83% | 12,000 |
| Dec 11, 2025 | 29.65 | 30.00 | 29.50 | 30.00 | 30.00 | 4.90% | 24,000 |
| Dec 10, 2025 | 28.85 | 29.15 | 28.25 | 28.60 | 28.60 | - | 50,000 |
| Dec 9, 2025 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -4.35% | 22,000 |
| Dec 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.87% | 2,000 |
| Dec 5, 2025 | 29.55 | 29.55 | 29.35 | 29.35 | 29.35 | -0.51% | 10,000 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 22,000 |
| Dec 3, 2025 | 30.60 | 30.60 | 29.10 | 30.00 | 30.00 | -1.96% | 28,000 |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | 2,000 |
| Dec 1, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -1.84% | 10,000 |
| Nov 28, 2025 | 30.40 | 35.40 | 30.40 | 32.60 | 32.60 | 10.51% | 152,000 |
| Nov 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 10,000 |
| Nov 26, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 24,000 |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.50% | 2,000 |