The Phosphate Company Limited (BOM:542123)
India · Delayed Price · Currency is INR 144.00
-1.25 (-0.86%)
At close: Sep 25, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.86% | 1,751 |
| Sep 24, 2026 | 139.80 | 145.25 | 139.80 | 145.25 | 145.25 | -1.29% | 4,432 |
| Sep 23, 2026 | 147.10 | 147.15 | 147.10 | 147.15 | 147.15 | 1.10% | 5,451 |
| Sep 22, 2026 | 142.50 | 145.60 | 142.50 | 145.55 | 145.55 | 3.96% | 15,518 |
| Sep 21, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 1 |
| Sep 18, 2026 | 135.45 | 138.00 | 134.15 | 138.00 | 138.00 | 1.40% | 97 |
| Sep 17, 2026 | 136.65 | 136.65 | 136.10 | 136.10 | 136.10 | -0.91% | 74 |
| Sep 16, 2026 | 140.00 | 140.00 | 137.35 | 137.35 | 137.35 | 0.99% | 271 |
| Sep 15, 2026 | 138.65 | 138.65 | 138.00 | 138.00 | 136.00 | - | 220 |
| Sep 11, 2026 | 138.50 | 138.50 | 138.00 | 138.00 | 136.00 | 2.22% | 28 |
| Sep 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.04 | -1.10% | 59 |
| Sep 9, 2026 | 140.00 | 140.00 | 136.50 | 136.50 | 134.52 | 1.00% | 44 |
| Sep 8, 2026 | 139.00 | 139.00 | 135.15 | 135.15 | 133.19 | -2.77% | 109 |
| Sep 7, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.99 | - | 102 |
| Sep 4, 2026 | 134.00 | 139.00 | 133.00 | 139.00 | 136.99 | 4.51% | 125 |
| Sep 3, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.07 | -1.48% | 481 |
| Sep 2, 2026 | 141.50 | 141.50 | 135.00 | 135.00 | 133.04 | -1.46% | 29 |
| Sep 1, 2026 | 136.10 | 140.00 | 136.10 | 137.00 | 135.01 | -2.11% | 13 |
| Aug 31, 2026 | 140.00 | 140.00 | 139.95 | 139.95 | 137.92 | -0.04% | 15 |
| Aug 27, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 137.97 | 3.63% | 104 |
| Aug 26, 2026 | 136.00 | 138.00 | 135.10 | 135.10 | 133.14 | -0.66% | 736 |
| Aug 25, 2026 | 137.20 | 137.20 | 136.00 | 136.00 | 134.03 | -0.87% | 84 |
| Aug 24, 2026 | 136.50 | 144.00 | 136.50 | 137.20 | 135.21 | -0.44% | 296 |
| Aug 21, 2026 | 144.00 | 144.00 | 137.80 | 137.80 | 135.80 | -1.18% | 145 |
| Aug 20, 2026 | 140.00 | 140.00 | 139.45 | 139.45 | 137.43 | -0.39% | 14 |
| Aug 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.97 | 1.45% | 2 |
| Aug 18, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 136.00 | 0.73% | 702 |
| Aug 17, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 135.01 | -2.14% | 38 |
| Aug 14, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 137.97 | 3.70% | 217 |
| Aug 13, 2026 | 132.20 | 135.95 | 132.05 | 135.00 | 133.04 | -0.74% | 347 |
| Aug 12, 2026 | 135.95 | 136.00 | 135.95 | 136.00 | 134.03 | - | 104 |
| Aug 11, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 134.03 | 3.03% | 3 |
| Aug 10, 2026 | 136.10 | 136.10 | 131.10 | 132.00 | 130.09 | -3.15% | 773 |
| Aug 7, 2026 | 136.25 | 140.00 | 136.25 | 136.30 | 134.32 | -0.22% | 109 |
| Aug 6, 2026 | 136.00 | 139.45 | 136.00 | 136.60 | 134.62 | 0.40% | 98 |
| Aug 5, 2026 | 140.00 | 140.00 | 136.05 | 136.05 | 134.08 | - | 1,114 |
| Aug 4, 2026 | 140.00 | 140.00 | 136.05 | 136.05 | 134.08 | -2.12% | 238 |
| Aug 3, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 136.99 | -0.71% | 375 |
| Jul 31, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 137.97 | -1.75% | 11 |
| Jul 30, 2026 | 142.00 | 142.50 | 142.00 | 142.50 | 140.43 | 0.35% | 53 |
| Jul 29, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 139.94 | -0.70% | 214 |
| Jul 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.93 | -1.38% | 50 |
| Jul 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.90 | - | 10 |
| Jul 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.90 | 5.07% | 2 |
| Jul 21, 2026 | 136.00 | 143.95 | 136.00 | 138.00 | 136.00 | -4.17% | 10 |
| Jul 20, 2026 | 143.50 | 144.00 | 143.50 | 144.00 | 141.91 | -0.69% | 68 |
| Jul 17, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 142.90 | 3.57% | 24 |
| Jul 16, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 137.97 | -2.10% | 118 |
| Jul 15, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 140.93 | - | 503 |
| Jul 13, 2026 | 148.50 | 148.50 | 143.00 | 143.00 | 140.93 | -4.03% | 26 |