Paragon Fine And Speciality Chemical Limited PARAGON
NSE · India · Process Industries
INR 136.00+4.70 (+3.58%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 50.50 | +4.66% | INR 50.00 | INR 50.95 | INR 50.00 | 7.20K |
| 2026-09-29 | INR 48.25 | -4.46% | INR 48.10 | INR 50.00 | INR 48.10 | 10.80K |
| 2026-09-28 | INR 50.50 | -0.20% | INR 50.60 | INR 50.95 | INR 49.05 | 14.40K |
| 2026-09-25 | INR 50.60 | -4.53% | INR 51.95 | INR 51.95 | INR 50.20 | 22.80K |
| 2026-09-24 | INR 53.00 | -0.38% | INR 51.10 | INR 53.00 | INR 51.10 | 7.20K |
| 2026-09-23 | INR 53.20 | -2.39% | INR 55.00 | INR 55.50 | INR 53.20 | 12.00K |
| 2026-09-22 | INR 54.50 | +2.83% | INR 52.55 | INR 55.00 | INR 52.55 | 3.60K |
| 2026-09-21 | INR 53.00 | -1.21% | INR 53.60 | INR 53.60 | INR 53.00 | 9.60K |
| 2026-09-18 | INR 53.65 | -3.33% | INR 53.10 | INR 55.00 | INR 53.10 | 6.00K |
| 2026-09-17 | INR 55.50 | +6.94% | INR 54.00 | INR 56.95 | INR 54.00 | 12.00K |
| 2026-09-16 | INR 51.90 | -3.53% | INR 52.00 | INR 52.95 | INR 51.00 | 18.00K |
| 2026-09-15 | INR 53.80 | -0.09% | INR 53.95 | INR 54.00 | INR 52.80 | 14.40K |
| 2026-09-11 | INR 53.85 | -6.51% | INR 57.60 | INR 57.60 | INR 51.30 | 36.00K |
| 2026-09-10 | INR 57.60 | -0.86% | INR 60.00 | INR 60.00 | INR 56.70 | 21.60K |
| 2026-09-09 | INR 58.10 | -5.45% | INR 60.30 | INR 60.30 | INR 56.55 | 14.40K |
| 2026-09-08 | INR 61.45 | +8.00% | INR 57.05 | INR 64.90 | INR 57.05 | 142.80K |
| 2026-09-07 | INR 56.90 | +19.79% | INR 49.00 | INR 57.00 | INR 48.50 | 152.40K |
| 2026-09-04 | INR 47.50 | -1.04% | INR 49.00 | INR 50.00 | INR 47.50 | 8.40K |
| 2026-09-03 | INR 48.00 | 0.00% | INR 48.00 | INR 48.00 | INR 48.00 | 0 |
| 2026-09-02 | INR 48.00 | -0.10% | INR 48.00 | INR 48.00 | INR 48.00 | 4.80K |
| 2026-09-01 | INR 48.05 | +1.69% | INR 47.95 | INR 48.05 | INR 47.95 | 7.20K |
| 2026-08-31 | INR 47.25 | -0.63% | INR 47.55 | INR 48.60 | INR 46.00 | 22.80K |
| 2026-08-28 | INR 47.55 | +1.06% | INR 47.05 | INR 48.25 | INR 47.05 | 6.00K |
| 2026-08-27 | INR 47.05 | -3.59% | INR 48.60 | INR 48.60 | INR 47.00 | 14.40K |
| 2026-08-26 | INR 48.80 | -3.27% | INR 48.80 | INR 48.80 | INR 48.80 | 1.20K |
| 2026-08-25 | INR 50.45 | -2.61% | INR 51.90 | INR 54.95 | INR 50.15 | 28.80K |
| 2026-08-24 | INR 51.80 | +7.92% | INR 48.00 | INR 51.90 | INR 48.00 | 24.00K |
| 2026-08-21 | INR 48.00 | -0.41% | INR 48.00 | INR 48.00 | INR 47.00 | 13.20K |
| 2026-08-20 | INR 48.20 | +1.05% | INR 47.90 | INR 49.00 | INR 47.90 | 15.60K |
| 2026-08-19 | INR 47.70 | -3.93% | INR 49.65 | INR 49.65 | INR 47.55 | 4.80K |
| 2026-08-18 | INR 49.65 | +1.33% | INR 48.05 | INR 49.80 | INR 48.05 | 27.60K |
| 2026-08-17 | INR 49.00 | +0.93% | INR 49.00 | INR 49.00 | INR 49.00 | 1.20K |
| 2026-08-14 | INR 48.55 | -1.92% | INR 50.00 | INR 50.00 | INR 48.55 | 2.40K |
| 2026-08-13 | INR 49.50 | 0.00% | INR 49.50 | INR 49.50 | INR 49.50 | 0 |
| 2026-08-12 | INR 49.50 | +1.85% | INR 48.60 | INR 49.50 | INR 48.60 | 2.40K |
| 2026-08-11 | INR 48.60 | -2.61% | INR 49.90 | INR 49.90 | INR 48.60 | 3.60K |
| 2026-08-10 | INR 49.90 | 0.00% | INR 49.60 | INR 49.90 | INR 49.60 | 6.00K |
| 2026-08-07 | INR 49.90 | +1.84% | INR 49.90 | INR 49.90 | INR 49.90 | 4.80K |
| 2026-08-06 | INR 49.00 | +0.93% | INR 52.00 | INR 52.00 | INR 49.00 | 4.80K |
| 2026-08-05 | INR 48.55 | +0.31% | INR 49.50 | INR 49.50 | INR 48.55 | 6.00K |
| 2026-08-04 | INR 48.40 | 0.00% | INR 48.40 | INR 48.40 | INR 48.40 | 0 |
| 2026-08-03 | INR 48.40 | +0.21% | INR 49.50 | INR 49.50 | INR 48.40 | 3.60K |
| 2026-07-31 | INR 48.30 | -3.11% | INR 52.00 | INR 52.00 | INR 48.15 | 20.40K |
| 2026-07-30 | INR 49.85 | +1.42% | INR 49.80 | INR 49.95 | INR 47.45 | 25.20K |
| 2026-07-29 | INR 49.15 | +0.31% | INR 49.00 | INR 49.15 | INR 49.00 | 7.20K |
| 2026-07-28 | INR 49.00 | 0.00% | INR 49.00 | INR 49.00 | INR 49.00 | 0 |
| 2026-07-27 | INR 49.00 | +3.59% | INR 47.90 | INR 49.00 | INR 47.50 | 3.60K |
| 2026-07-24 | INR 47.30 | -2.47% | INR 48.50 | INR 48.50 | INR 47.30 | 2.40K |
| 2026-07-23 | INR 48.50 | 0.00% | INR 48.50 | INR 48.50 | INR 48.50 | 1.20K |
| 2026-07-22 | INR 48.50 | -2.61% | INR 49.35 | INR 49.35 | INR 48.50 | 6.00K |
| 2026-07-21 | INR 49.80 | +1.63% | INR 49.50 | INR 49.90 | INR 49.50 | 12.00K |
| 2026-07-20 | INR 49.00 | 0.00% | INR 49.00 | INR 49.00 | INR 49.00 | 0 |
| 2026-07-17 | INR 49.00 | 0.00% | INR 49.00 | INR 49.00 | INR 49.00 | 0 |
| 2026-07-16 | INR 49.00 | -0.51% | INR 49.85 | INR 49.85 | INR 49.00 | 4.80K |
| 2026-07-15 | INR 49.25 | 0.00% | INR 49.25 | INR 49.25 | INR 49.25 | 0 |
| 2026-07-14 | INR 49.25 | +1.55% | INR 49.25 | INR 49.25 | INR 49.25 | 1.20K |
| 2026-07-13 | INR 48.50 | +0.62% | INR 48.20 | INR 48.50 | INR 48.20 | 3.60K |
| 2026-07-10 | INR 48.20 | -4.17% | INR 50.00 | INR 50.00 | INR 47.00 | 10.80K |
| 2026-07-09 | INR 50.30 | +4.79% | INR 48.00 | INR 50.30 | INR 46.00 | 8.40K |
| 2026-07-08 | INR 48.00 | -1.34% | INR 48.00 | INR 48.00 | INR 48.00 | 37.20K |
| 2026-07-07 | INR 48.65 | -2.70% | INR 48.65 | INR 49.70 | INR 48.65 | 18.00K |
| 2026-07-06 | INR 50.00 | +1.52% | INR 49.25 | INR 50.00 | INR 49.25 | 2.40K |
| 2026-07-03 | INR 49.25 | +1.76% | INR 50.95 | INR 50.95 | INR 48.30 | 8.40K |
| 2026-07-02 | INR 48.40 | +1.79% | INR 47.20 | INR 48.50 | INR 47.15 | 6.00K |
| 2026-07-01 | INR 47.55 | -2.66% | INR 47.55 | INR 47.55 | INR 47.55 | 1.20K |
| 2026-06-30 | INR 48.85 | +1.77% | INR 49.45 | INR 49.45 | INR 48.75 | 4.80K |
| 2026-06-29 | INR 48.00 | -0.83% | INR 48.40 | INR 48.40 | INR 47.00 | 9.60K |
| 2026-06-26 | INR 48.40 | 0.00% | INR 48.40 | INR 48.40 | INR 48.40 | 0 |
| 2026-06-25 | INR 48.40 | -1.33% | INR 48.20 | INR 48.40 | INR 48.20 | 2.40K |
| 2026-06-24 | INR 49.05 | -3.54% | INR 49.55 | INR 49.55 | INR 48.60 | 8.40K |
| 2026-06-23 | INR 50.85 | -0.59% | INR 48.70 | INR 51.30 | INR 48.70 | 22.80K |
| 2026-06-22 | INR 51.15 | +1.69% | INR 50.50 | INR 51.65 | INR 49.50 | 10.80K |
| 2026-06-19 | INR 50.30 | -4.10% | INR 51.50 | INR 53.50 | INR 50.10 | 9.60K |
| 2026-06-18 | INR 52.45 | +0.48% | INR 52.20 | INR 52.45 | INR 51.00 | 18.00K |
| 2026-06-17 | INR 52.20 | +3.37% | INR 48.60 | INR 52.20 | INR 48.25 | 19.20K |
| 2026-06-16 | INR 50.50 | +10.26% | INR 47.00 | INR 52.00 | INR 47.00 | 21.60K |
| 2026-06-15 | INR 45.80 | +0.22% | INR 47.50 | INR 49.00 | INR 45.80 | 8.40K |
| 2026-06-12 | INR 45.70 | 0.00% | INR 45.70 | INR 45.70 | INR 45.70 | 0 |
| 2026-06-11 | INR 45.70 | -0.65% | INR 47.00 | INR 47.00 | INR 44.10 | 6.00K |
| 2026-06-10 | INR 46.00 | -4.86% | INR 48.35 | INR 48.35 | INR 46.00 | 7.20K |
| 2026-06-09 | INR 48.35 | -1.73% | INR 47.45 | INR 48.45 | INR 47.00 | 12.00K |
| 2026-06-08 | INR 49.20 | 0.00% | INR 49.20 | INR 49.20 | INR 49.20 | 0 |
| 2026-06-05 | INR 49.20 | -1.11% | INR 49.20 | INR 49.20 | INR 49.20 | 1.20K |
| 2026-06-04 | INR 49.75 | +2.58% | INR 46.15 | INR 49.75 | INR 46.15 | 4.80K |
| 2026-06-03 | INR 48.50 | -4.90% | INR 50.00 | INR 50.00 | INR 48.00 | 10.80K |
| 2026-06-02 | INR 51.00 | +0.49% | INR 51.00 | INR 53.00 | INR 51.00 | 6.00K |
| 2026-06-01 | INR 50.75 | -2.03% | INR 51.00 | INR 51.95 | INR 50.75 | 15.60K |
| 2026-05-29 | INR 51.80 | -3.99% | INR 55.00 | INR 55.00 | INR 50.00 | 24.00K |
| 2026-05-28 | INR 53.95 | 0.00% | INR 53.95 | INR 53.95 | INR 53.95 | 0 |
| 2026-05-27 | INR 53.95 | +14.91% | INR 47.95 | INR 55.00 | INR 47.95 | 60.00K |