The Phosphate Company Limited (BOM:542123)
India · Delayed Price · Currency is INR 148.00
0.00 (0.00%)
At close: May 25, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 145.00 | 146.00 | 141.05 | 146.00 | 146.00 | 2.03% | 170 |
| May 14, 2026 | 140.00 | 144.95 | 140.00 | 143.10 | 143.10 | 1.85% | 328 |
| May 13, 2026 | 140.00 | 149.50 | 140.00 | 140.50 | 140.50 | 2.03% | 299 |
| May 12, 2026 | 135.05 | 147.90 | 135.05 | 137.70 | 137.70 | -7.21% | 577 |
| May 7, 2026 | 143.05 | 148.40 | 143.05 | 148.40 | 148.40 | 2.27% | 72 |
| May 6, 2026 | 145.00 | 150.00 | 145.00 | 145.10 | 145.10 | 0.07% | 478 |
| May 5, 2026 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | -1.69% | 190 |
| May 4, 2026 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | - | 127 |
| Apr 30, 2026 | 145.10 | 148.00 | 145.10 | 147.50 | 147.50 | 1.72% | 205 |
| Apr 29, 2026 | 146.30 | 146.30 | 145.00 | 145.00 | 145.00 | -1.36% | 127 |
| Apr 28, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2.08% | 3 |
| Apr 27, 2026 | 143.15 | 144.00 | 143.10 | 144.00 | 144.00 | 0.63% | 116 |
| Apr 24, 2026 | 150.00 | 150.00 | 143.10 | 143.10 | 143.10 | -1.31% | 7 |
| Apr 23, 2026 | 145.00 | 145.00 | 143.20 | 145.00 | 145.00 | - | 887 |
| Apr 21, 2026 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 435 |
| Apr 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.34% | 21 |
| Apr 17, 2026 | 147.90 | 147.90 | 147.50 | 147.50 | 147.50 | -1.01% | 453 |
| Apr 16, 2026 | 141.00 | 149.00 | 141.00 | 149.00 | 149.00 | 5.67% | 53 |
| Apr 15, 2026 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | - | 211 |
| Apr 13, 2026 | 141.05 | 146.95 | 141.00 | 141.00 | 141.00 | -4.67% | 17 |
| Apr 10, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.07% | 6 |
| Apr 9, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.74% | 39 |
| Apr 8, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -0.49% | 86 |
| Apr 7, 2026 | 141.95 | 142.00 | 141.95 | 142.00 | 142.00 | 5.11% | 504 |
| Apr 6, 2026 | 143.95 | 143.95 | 135.10 | 135.10 | 135.10 | -8.69% | 114 |
| Apr 2, 2026 | 148.00 | 148.00 | 147.95 | 147.95 | 147.95 | 7.25% | 21 |
| Mar 30, 2026 | 141.90 | 141.90 | 125.00 | 137.95 | 137.95 | -2.85% | 555 |
| Mar 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | 1,000 |
| 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 |