The Phosphate Company Limited (BOM:542123)
India · Delayed Price · Currency is INR 140.00
+5.00 (3.70%)
At close: Aug 14, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 3.70% | 217 |
| Aug 13, 2026 | 132.20 | 135.95 | 132.05 | 135.00 | 135.00 | -0.74% | 347 |
| Aug 12, 2026 | 135.95 | 136.00 | 135.95 | 136.00 | 136.00 | - | 104 |
| Aug 11, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | 3.03% | 3 |
| Aug 10, 2026 | 136.10 | 136.10 | 131.10 | 132.00 | 132.00 | -3.15% | 773 |
| Aug 7, 2026 | 136.25 | 140.00 | 136.25 | 136.30 | 136.30 | -0.22% | 109 |
| Aug 6, 2026 | 136.00 | 139.45 | 136.00 | 136.60 | 136.60 | 0.40% | 98 |
| Aug 5, 2026 | 140.00 | 140.00 | 136.05 | 136.05 | 136.05 | - | 1,114 |
| Aug 4, 2026 | 140.00 | 140.00 | 136.05 | 136.05 | 136.05 | -2.12% | 238 |
| Aug 3, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 375 |
| Jul 31, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -1.75% | 11 |
| Jul 30, 2026 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 0.35% | 53 |
| Jul 29, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | 214 |
| Jul 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 50 |
| Jul 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 10 |
| Jul 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5.07% | 2 |
| Jul 21, 2026 | 136.00 | 143.95 | 136.00 | 138.00 | 138.00 | -4.17% | 10 |
| Jul 20, 2026 | 143.50 | 144.00 | 143.50 | 144.00 | 144.00 | -0.69% | 68 |
| Jul 17, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 24 |
| Jul 16, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.10% | 118 |
| Jul 15, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 503 |
| Jul 13, 2026 | 148.50 | 148.50 | 143.00 | 143.00 | 143.00 | -4.03% | 26 |
| Jul 10, 2026 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 4.12% | 2 |
| Jul 7, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 10 |
| Jul 6, 2026 | 155.00 | 155.00 | 143.10 | 143.10 | 143.10 | -10.00% | 116 |
| Jul 1, 2026 | 142.10 | 159.00 | 142.10 | 159.00 | 159.00 | 11.89% | 21 |
| Jun 29, 2026 | 142.00 | 142.10 | 142.00 | 142.10 | 142.10 | 1.43% | 14 |
| Jun 23, 2026 | 145.00 | 149.00 | 140.05 | 140.10 | 140.10 | -3.38% | 28 |
| Jun 22, 2026 | 145.00 | 145.10 | 145.00 | 145.00 | 145.00 | 0.97% | 134 |
| Jun 18, 2026 | 148.00 | 148.00 | 143.60 | 143.60 | 143.60 | 1.81% | 24 |
| Jun 17, 2026 | 148.90 | 148.90 | 141.05 | 141.05 | 141.05 | -0.74% | 223 |
| Jun 16, 2026 | 142.10 | 143.05 | 142.10 | 142.10 | 142.10 | - | 261 |
| Jun 15, 2026 | 150.00 | 150.00 | 142.00 | 142.10 | 142.10 | -5.27% | 804 |
| Jun 11, 2026 | 145.00 | 150.00 | 132.05 | 150.00 | 150.00 | 3.45% | 315 |
| Jun 10, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.03% | 161 |
| Jun 9, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - | 169 |
| Jun 8, 2026 | 150.00 | 150.00 | 140.00 | 144.95 | 144.95 | 3.54% | 246 |
| Jun 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 284 |
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 148 |
| Jun 2, 2026 | 131.50 | 139.50 | 131.50 | 139.00 | 139.00 | 5.70% | 8 |
| Jun 1, 2026 | 131.15 | 135.00 | 131.15 | 131.50 | 131.50 | -2.59% | 1,031 |
| May 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.47% | 785 |
| May 27, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - | 140 |
| May 26, 2026 | 148.00 | 148.00 | 139.85 | 139.85 | 139.85 | -5.51% | 1,453 |
| May 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 170 |
| May 22, 2026 | 138.60 | 148.00 | 138.60 | 148.00 | 148.00 | 5.71% | 33 |
| May 21, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 0.72% | 298 |
| May 20, 2026 | 145.00 | 146.00 | 139.00 | 139.00 | 139.00 | -1.42% | 555 |
| May 19, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 103 |
| May 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 100 |