The Phosphate Company Limited (BOM:542123)
India · Delayed Price · Currency is INR 145.00
-2.50 (-1.69%)
At close: May 5, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |