Price Data Selection & Download
Paragon Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2547 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore PARAGONF value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹99.60
August 07, 2024
BSE Exchange
Share Price All Time Low
₹5.75
July 17, 2015
BSE Exchange
Highest Volume Trading Day
291,648
July 15, 2024 • ₹55.62
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PARAGONF daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹53.37 | ₹53.37 | ₹50.50 | ₹51.00 | 278 |
| 2026-05-19 | ₹48.32 | ₹51.00 | ₹43.71 | ₹48.53 | 239 |
| 2026-05-18 | ₹51.00 | ₹51.00 | ₹45.90 | ₹48.56 | 7 |
| 2026-05-15 | ₹48.20 | ₹56.62 | ₹47.95 | ₹51.00 | 1,920 |
| 2026-05-14 | ₹46.30 | ₹52.43 | ₹45.00 | ₹51.49 | 709 |
| 2026-05-13 | ₹46.52 | ₹51.00 | ₹46.52 | ₹49.43 | 86 |
| 2026-05-12 | ₹51.49 | ₹51.49 | ₹46.50 | ₹46.55 | 965 |
| 2026-05-11 | ₹51.64 | ₹51.64 | ₹51.44 | ₹51.58 | 4 |
| 2026-05-08 | ₹51.62 | ₹51.64 | ₹51.62 | ₹51.64 | 3 |
| 2026-05-07 | ₹50.09 | ₹54.95 | ₹48.60 | ₹51.67 | 5,121 |
| 2026-05-06 | ₹54.00 | ₹54.00 | ₹53.33 | ₹53.33 | 4 |
| 2026-05-05 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 115 |
| 2026-05-04 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 182 |
| 2026-04-29 | ₹49.00 | ₹54.68 | ₹49.00 | ₹51.00 | 1,365 |
| 2026-04-28 | ₹50.00 | ₹52.70 | ₹48.30 | ₹52.70 | 55 |
| 2026-04-27 | ₹53.49 | ₹53.49 | ₹49.16 | ₹53.39 | 137 |
| 2026-04-24 | ₹50.41 | ₹54.23 | ₹48.58 | ₹54.23 | 393 |
| 2026-04-23 | ₹53.89 | ₹53.89 | ₹53.84 | ₹53.84 | 8 |
| 2026-04-22 | ₹50.40 | ₹54.00 | ₹48.61 | ₹50.02 | 2,006 |
| 2026-04-21 | ₹54.00 | ₹54.00 | ₹53.90 | ₹53.90 | 28 |
| 2026-04-20 | ₹59.99 | ₹59.99 | ₹54.00 | ₹54.00 | 70 |
| 2026-04-17 | ₹54.90 | ₹55.55 | ₹54.90 | ₹55.00 | 695 |
| 2026-04-16 | ₹54.99 | ₹54.99 | ₹51.08 | ₹53.84 | 186 |
| 2026-04-15 | ₹53.42 | ₹54.99 | ₹50.09 | ₹51.31 | 23 |
| 2026-04-13 | ₹58.30 | ₹58.30 | ₹54.00 | ₹54.51 | 1,471 |
| 2026-04-10 | ₹52.80 | ₹54.98 | ₹51.81 | ₹53.00 | 1,977 |
| 2026-04-09 | ₹52.79 | ₹52.80 | ₹51.99 | ₹52.80 | 801 |
| 2026-04-08 | ₹45.62 | ₹50.18 | ₹45.62 | ₹48.00 | 632 |
| 2026-04-07 | ₹51.48 | ₹51.48 | ₹45.23 | ₹45.62 | 11 |
| 2026-04-06 | ₹52.25 | ₹52.25 | ₹45.25 | ₹52.00 | 22 |
| 2026-04-02 | ₹52.25 | ₹52.25 | ₹52.25 | ₹52.25 | 121 |
| 2026-04-01 | ₹53.85 | ₹53.85 | ₹49.99 | ₹52.25 | 63 |
| 2026-03-30 | ₹45.38 | ₹54.50 | ₹45.38 | ₹53.85 | 138 |
| 2026-03-27 | ₹45.01 | ₹52.62 | ₹45.01 | ₹46.31 | 119 |
| 2026-03-24 | ₹61.97 | ₹61.97 | ₹48.70 | ₹53.29 | 1,083 |
| 2026-03-23 | ₹43.70 | ₹54.99 | ₹43.70 | ₹51.98 | 293 |
| 2026-03-20 | ₹51.69 | ₹51.70 | ₹51.69 | ₹51.70 | 114 |
| 2026-03-19 | ₹53.99 | ₹53.99 | ₹47.20 | ₹51.70 | 191 |
| 2026-03-18 | ₹49.75 | ₹53.99 | ₹45.25 | ₹50.99 | 29 |
| 2026-03-17 | ₹53.99 | ₹53.99 | ₹48.00 | ₹49.74 | 392 |
| 2026-03-16 | ₹52.95 | ₹52.95 | ₹45.05 | ₹45.09 | 368 |
| 2026-03-12 | ₹50.79 | ₹50.79 | ₹50.00 | ₹50.00 | 96 |
| 2026-03-11 | ₹45.23 | ₹53.20 | ₹45.01 | ₹50.99 | 1,228 |
| 2026-03-10 | ₹53.95 | ₹53.95 | ₹48.01 | ₹48.30 | 26 |
| 2026-03-09 | ₹48.50 | ₹53.96 | ₹48.50 | ₹53.95 | 473 |
| 2026-03-06 | ₹61.70 | ₹61.70 | ₹46.45 | ₹48.50 | 305 |
| 2026-03-05 | ₹52.50 | ₹52.50 | ₹51.45 | ₹51.45 | 41 |
| 2026-03-04 | ₹49.00 | ₹49.75 | ₹49.00 | ₹49.75 | 30 |
| 2026-03-02 | ₹48.80 | ₹50.00 | ₹48.50 | ₹50.00 | 275 |
| 2026-02-27 | ₹54.85 | ₹54.85 | ₹51.00 | ₹51.90 | 729 |
| 2026-02-26 | ₹49.28 | ₹54.99 | ₹49.28 | ₹49.96 | 336 |
| 2026-02-25 | ₹50.96 | ₹50.96 | ₹48.00 | ₹49.28 | 54 |
| 2026-02-24 | ₹52.10 | ₹52.10 | ₹48.00 | ₹52.00 | 381 |
| 2026-02-23 | ₹48.50 | ₹52.00 | ₹48.00 | ₹48.00 | 186 |
| 2026-02-20 | ₹51.90 | ₹51.90 | ₹48.50 | ₹48.50 | 244 |
| 2026-02-19 | ₹49.00 | ₹51.49 | ₹49.00 | ₹49.50 | 390 |
| 2026-02-18 | ₹50.90 | ₹50.90 | ₹48.00 | ₹48.37 | 11 |
| 2026-02-17 | ₹51.70 | ₹52.00 | ₹51.70 | ₹52.00 | 51 |
| 2026-02-16 | ₹51.90 | ₹51.90 | ₹51.70 | ₹51.70 | 5 |
| 2026-02-13 | ₹52.00 | ₹52.00 | ₹50.00 | ₹50.00 | 23 |
| 2026-02-12 | ₹53.80 | ₹53.80 | ₹53.53 | ₹53.53 | 12 |
| 2026-02-11 | ₹50.09 | ₹54.25 | ₹50.09 | ₹50.90 | 1,564 |
| 2026-02-10 | ₹52.01 | ₹52.01 | ₹48.00 | ₹49.15 | 515 |
| 2026-02-09 | ₹51.99 | ₹51.99 | ₹49.99 | ₹50.99 | 5,106 |
| 2026-02-06 | ₹43.00 | ₹50.19 | ₹43.00 | ₹45.32 | 58 |
| 2026-02-05 | ₹53.25 | ₹53.25 | ₹45.20 | ₹51.58 | 653 |
| 2026-02-04 | ₹53.75 | ₹53.75 | ₹49.00 | ₹49.00 | 146 |
| 2026-02-03 | ₹42.05 | ₹49.99 | ₹42.05 | ₹45.15 | 1,504 |
| 2026-02-02 | ₹50.50 | ₹52.95 | ₹45.05 | ₹45.88 | 212 |
| 2026-02-01 | ₹56.70 | ₹56.70 | ₹50.20 | ₹54.25 | 1,859 |
| 2026-01-30 | ₹40.25 | ₹48.19 | ₹40.25 | ₹48.19 | 419 |
| 2026-01-29 | ₹40.16 | ₹40.16 | ₹40.16 | ₹40.16 | 5 |
| 2026-01-28 | ₹50.20 | ₹50.20 | ₹50.20 | ₹50.20 | 5 |
| 2026-01-23 | ₹50.74 | ₹50.74 | ₹50.20 | ₹50.20 | 2 |
| 2026-01-22 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.74 | 241 |
| 2026-01-21 | ₹46.60 | ₹50.00 | ₹40.75 | ₹46.25 | 24 |
| 2026-01-20 | ₹48.99 | ₹51.00 | ₹48.49 | ₹50.29 | 2,233 |
| 2026-01-19 | ₹47.04 | ₹50.00 | ₹47.04 | ₹48.99 | 234 |
| 2026-01-16 | ₹48.90 | ₹51.00 | ₹48.90 | ₹50.09 | 50 |
| 2026-01-14 | ₹49.98 | ₹51.00 | ₹47.21 | ₹49.90 | 223 |
| 2026-01-13 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 2 |
| 2026-01-12 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.00 | 110 |
| 2026-01-09 | ₹48.30 | ₹51.00 | ₹46.01 | ₹50.75 | 199 |
| 2026-01-08 | ₹50.90 | ₹50.90 | ₹48.99 | ₹49.00 | 45 |
| 2026-01-07 | ₹47.10 | ₹51.71 | ₹46.25 | ₹49.73 | 274 |
| 2026-01-06 | ₹49.00 | ₹50.89 | ₹47.01 | ₹47.55 | 260 |
| 2026-01-05 | ₹51.90 | ₹51.90 | ₹51.00 | ₹51.00 | 11 |
| 2026-01-02 | ₹47.00 | ₹51.89 | ₹47.00 | ₹51.00 | 15 |
| 2026-01-01 | ₹48.93 | ₹52.90 | ₹47.20 | ₹48.71 | 283 |
Paragon Finance Share Price Performance Analysis (Jan 2008 - May 2026)
PARAGONF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.70%
₹48.71 → ₹51.00
Year to Date
Price Volatility
5.03%
Low Volatility
Year to Date
Average Daily Volume
490
Year to Date Average
BSE Exchange
Paragon Finance Share Price History – Frequently Asked Questions
Common questions about PARAGONF historical data and records. Compare with Paragon Finance value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Paragon Finance (PARAGONF)?
The all-time high share price of Paragon Finance was ₹99.6 recorded on August 07, 2024 on the BSE exchange.
What is the all-time low share price of Paragon Finance (PARAGONF)?
The all-time low share price of Paragon Finance was ₹5.75 recorded on July 17, 2015 on the BSE exchange.
How can I download PARAGONF historical share price data?
You can download Paragon Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PARAGONF shares?
The highest trading volume day for Paragon Finance was 291,648 shares traded on July 15, 2024 on the BSE exchange, with share price at ₹55.62.