The Phosphate Company Limited (BOM:542123)
India · Delayed Price · Currency is INR 140.00
+2.00 (1.45%)
At close: Mar 25, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 3,051 |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2 |
| Mar 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 25 |
| Mar 20, 2026 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 2.22% | 189 |
| Mar 19, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 374 |
| Mar 18, 2026 | 138.00 | 144.95 | 138.00 | 138.00 | 138.00 | - | 730 |
| Mar 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.66% | 100 |
| Mar 16, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | 0.07% | 24 |
| Mar 13, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2 |
| Mar 12, 2026 | 133.10 | 140.00 | 133.10 | 137.00 | 137.00 | -0.72% | 79 |
| Mar 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 15 |
| Mar 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 49 |
| Mar 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | 1 |
| Mar 6, 2026 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 105 |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | 75 |
| Mar 4, 2026 | 131.05 | 138.00 | 131.05 | 136.00 | 136.00 | 4.53% | 45 |
| Mar 2, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -10.28% | 10 |
| Feb 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | 1 |
| Feb 26, 2026 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | -2.80% | 193 |
| Feb 24, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 2.18% | 21 |
| Feb 23, 2026 | 144.90 | 144.90 | 139.95 | 139.95 | 139.95 | -2.78% | 119 |
| Feb 20, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 1.52% | 521 |
| Feb 19, 2026 | 140.00 | 142.00 | 139.90 | 141.80 | 141.80 | 2.75% | 1,005 |
| Feb 18, 2026 | 138.00 | 138.00 | 137.95 | 138.00 | 138.00 | -1.32% | 149 |
| Feb 17, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | -0.04% | 101 |
| Feb 16, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 2.87% | 2 |
| Feb 13, 2026 | 138.85 | 138.85 | 136.00 | 136.00 | 136.00 | 0.74% | 7 |
| Feb 12, 2026 | 138.85 | 138.85 | 135.00 | 135.00 | 135.00 | 2.27% | 166 |
| Feb 11, 2026 | 139.95 | 139.95 | 132.00 | 132.00 | 132.00 | -5.27% | 826 |
| Feb 10, 2026 | 136.90 | 139.95 | 136.90 | 139.35 | 139.35 | 3.91% | 42 |
| Feb 9, 2026 | 144.95 | 144.95 | 134.10 | 134.10 | 134.10 | -2.12% | 356 |
| Feb 6, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -4.13% | 215 |
| Feb 5, 2026 | 142.95 | 142.95 | 142.90 | 142.90 | 142.90 | 1.35% | 60 |
| Feb 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.49% | 108 |
| Feb 3, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - | 59 |
| Feb 2, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - | 1 |
| Feb 1, 2026 | 149.00 | 149.00 | 143.00 | 144.60 | 144.60 | 3.32% | 657 |
| Jan 30, 2026 | 137.00 | 140.00 | 137.00 | 139.95 | 139.95 | 2.15% | 744 |
| Jan 29, 2026 | 137.05 | 137.05 | 137.00 | 137.00 | 137.00 | -4.99% | 432 |
| Jan 28, 2026 | 149.00 | 149.00 | 144.20 | 144.20 | 144.20 | 5.64% | 19 |
| Jan 27, 2026 | 141.00 | 141.00 | 136.05 | 136.50 | 136.50 | -7.14% | 259 |
| Jan 23, 2026 | 148.90 | 148.90 | 147.00 | 147.00 | 147.00 | 4.26% | 2 |
| Jan 22, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.36% | 235 |
| Jan 20, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.42% | 5 |
| Jan 19, 2026 | 137.10 | 148.00 | 137.10 | 148.00 | 148.00 | 7.95% | 275 |
| Jan 16, 2026 | 143.00 | 143.00 | 137.10 | 137.10 | 137.10 | -5.77% | 184 |
| Jan 14, 2026 | 140.05 | 145.50 | 140.05 | 145.50 | 145.50 | -0.48% | 564 |
| Jan 13, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -0.48% | 2 |
| Jan 12, 2026 | 148.00 | 148.00 | 140.00 | 146.90 | 146.90 | 4.11% | 29 |
| Jan 9, 2026 | 141.10 | 141.10 | 137.10 | 141.10 | 141.10 | -1.33% | 660 |