BSE · PARAGONF · stock
Paragon Finance Limited (PARAGONF) stock price history
Every BSE trading session of Paragon Finance Limited from Feb 19, 2003 to Sep 28, 2026: 5,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PARAGONF adjusted close, 2003 to 2026
- ₹94.87
- All time high, 2024
- ₹61.97
- 52 week high, ₹37.25 low
- 5,853
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
PARAGONF key facts
- Paragon Finance Limited (PARAGONF) closed at ₹51.57 on Sep 28, 2026 on BSE.
- PARAGONF's all time high close is ₹94.87, set on Aug 6, 2024; its all time low close is ₹3.72 on Apr 21, 2006.
- PARAGONF's 52 week range is ₹37.25 to ₹61.97.
- PARAGONF returned -2.7% over the year to Sep 28, 2026 and +188.1% over five years.
- Over ten years PARAGONF returned +579%, +21.1% a year compounded.
- PARAGONF's deepest drawdown was -83.3% from Nov 25, 2010 to Jul 16, 2015.
- DataCedar holds 5,853 daily sessions of PARAGONF history from Feb 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PARAGONF price chart, 2003 to 2026
PARAGONF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +7.4% |
| 6 months | +11.4% |
| Year to date | +2.1% |
| 1 year | -2.7% |
| 3 years | +60.8% |
| 5 years | +188.1% |
| 10 years | +579.4% |
| Since Feb 19, 2003 | +513.9% |
| Compound annual growth, 23.6 years | +8.0% |
PARAGONF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.87 on Aug 6, 2024
- All time low close
- ₹3.72 on Apr 21, 2006
- 52 week high
- ₹61.97 on Mar 24, 2026
- 52 week low
- ₹37.25 on Jun 8, 2026
- Deepest drawdown
- -83.3% from Nov 25, 2010 to Jul 16, 2015, recovered Feb 14, 2023
- Best single session
- +20.0% on Feb 4, 2005
- Worst single session
- -20.0% on Jan 29, 2026
- Volatility, 1 year annualised
- 83.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2003
- 6.1×
- Best calendar year
- 2017, +254%
- Worst calendar year
- 2015, -67%
PARAGONF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Feb 19, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹48.93 | ₹61.97 | ₹37.25 | ₹51.57 | +3.3% | 158.4K | 185 |
| 2025 | ₹66.64 | ₹69.99 | ₹38.20 | ₹49.93 | -26.6% | 364.1K | 248 |
| 2024 | ₹46.06 | ₹99.60 | ₹40.66 | ₹68.00 | +40.8% | 1.7M | 245 |
| 2023 | ₹23.30 | ₹80.76 | ₹20.10 | ₹48.31 | +106.5% | 432K | 245 |
| 2022 | ₹19.15 | ₹29.50 | ₹14.85 | ₹23.40 | +22.8% | 127.5K | 248 |
| 2021 | ₹15.80 | ₹23.60 | ₹13.25 | ₹19.05 | +15.3% | 258.8K | 248 |
| 2020 | ₹12.97 | ₹17.74 | ₹8.76 | ₹16.52 | +27.4% | 85.2K | 251 |
| 2019 | ₹17.15 | ₹18.60 | ₹9.70 | ₹12.97 | -24.4% | 55K | 242 |
| 2018 | ₹29.70 | ₹31.55 | ₹15.20 | ₹17.15 | -42.3% | 117.5K | 246 |
| 2017 | ₹8.38 | ₹31.35 | ₹8.38 | ₹29.70 | +254.4% | 182.2K | 248 |
| 2016 | ₹6.65 | ₹8.97 | ₹6.61 | ₹8.38 | +26.0% | 24.7K | 246 |
| 2015 | ₹20.00 | ₹21.00 | ₹5.75 | ₹6.65 | -66.7% | 16.6K | 246 |
| 2014 | ₹11.00 | ₹20.00 | ₹7.33 | ₹20.00 | +81.8% | 5.6K | 244 |
| 2013 | ₹15.14 | ₹15.15 | ₹9.95 | ₹11.00 | -27.3% | 3.1K | 248 |
| 2012 | ₹14.25 | ₹18.01 | ₹7.90 | ₹15.14 | +6.2% | 68.4K | 245 |
| 2011 | ₹23.65 | ₹31.85 | ₹13.55 | ₹14.25 | -36.8% | 451.5K | 246 |
| 2010 | ₹12.40 | ₹37.95 | ₹8.20 | ₹22.55 | +83.6% | 507.3K | 250 |
| 2009 | ₹8.08 | ₹14.70 | ₹6.25 | ₹12.28 | +52.0% | 207.9K | 243 |
| 2008 | ₹14.83 | ₹29.27 | ₹8.08 | ₹8.08 | -42.8% | 374.9K | 246 |
| 2007 | ₹7.79 | ₹14.13 | ₹6.08 | ₹14.13 | +90.9% | 276.4K | 248 |
| 2006 | ₹6.00 | ₹15.10 | ₹3.72 | ₹7.40 | +17.5% | 298.2K | 247 |
| 2005 | ₹4.85 | ₹14.19 | ₹4.15 | ₹6.30 | +5.0% | 478.8K | 250 |
| 2004 | ₹8.40 | ₹10.00 | ₹5.40 | ₹6.00 | -28.6% | 2.5K | 262 |
| 2003 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | n/a | 5 | 226 |
PARAGONF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹51.57 | -7.9% |
| August 2026 | ₹56.00 | +7.5% |
| July 2026 | ₹52.09 | +7.7% |
| June 2026 | ₹48.37 | -0.2% |
| May 2026 | ₹48.45 | -5.0% |
| April 2026 | ₹51.00 | -5.3% |
| March 2026 | ₹53.85 | +3.8% |
| February 2026 | ₹51.90 | +7.7% |
| January 2026 | ₹48.19 | -3.5% |
| December 2025 | ₹49.93 | -4.9% |
| November 2025 | ₹52.49 | +4.0% |
| October 2025 | ₹50.49 | +4.0% |
About the PARAGONF data
Daily bars. 5,853 sessions from Feb 19, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PARAGONF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PAOS PAOS Industries Limited
- PARACABLES Paramount Communications Limited
- PARADEEP Paradeep Phosphates Limited
- PARAGMILK Parag Milk Foods Limited
- PARAS Paras Defence and Space Technologies Limited
- PARASPETRO Paras Petrofils Limited
- PARKERAC Parker Agrochem Exports Ltd.
- PARKHOSPS Park Medi World Limited
Common questions
PARAGONF share price history
