Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 105.45
-4.50 (-4.09%)
At close: Mar 6, 2026
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.40 | 111.40 | 105.05 | 105.45 | 105.45 | -4.09% | 159,160 |
| Mar 5, 2026 | 109.15 | 111.45 | 107.25 | 109.95 | 109.95 | 0.59% | 193,288 |
| Mar 4, 2026 | 111.35 | 111.95 | 108.70 | 109.30 | 109.30 | -4.58% | 444,185 |
| Mar 2, 2026 | 114.50 | 119.20 | 114.00 | 114.55 | 114.55 | -5.68% | 257,975 |
| Feb 27, 2026 | 119.45 | 122.10 | 116.15 | 121.45 | 121.45 | 1.59% | 358,549 |
| Feb 26, 2026 | 116.05 | 120.40 | 115.40 | 119.55 | 119.55 | 2.79% | 147,421 |
| Feb 25, 2026 | 115.70 | 117.25 | 114.10 | 116.30 | 116.30 | 0.69% | 297,267 |
| Feb 24, 2026 | 117.15 | 118.25 | 114.65 | 115.50 | 115.50 | -1.70% | 297,608 |
| Feb 23, 2026 | 118.20 | 120.35 | 116.35 | 117.50 | 117.50 | -0.51% | 208,602 |
| Feb 20, 2026 | 118.50 | 119.20 | 116.40 | 118.10 | 118.10 | -0.51% | 225,970 |
| Feb 19, 2026 | 122.00 | 122.15 | 118.20 | 118.70 | 118.70 | -2.38% | 292,857 |
| Feb 18, 2026 | 125.10 | 125.65 | 120.60 | 121.60 | 121.60 | -2.72% | 266,373 |
| Feb 17, 2026 | 121.45 | 125.70 | 121.40 | 125.00 | 125.00 | 2.71% | 238,905 |
| Feb 16, 2026 | 123.95 | 123.95 | 121.15 | 121.70 | 121.70 | -0.81% | 63,031 |
| Feb 13, 2026 | 122.15 | 125.30 | 121.45 | 122.70 | 122.70 | -0.65% | 306,020 |
| Feb 12, 2026 | 124.25 | 125.60 | 120.15 | 123.50 | 123.50 | 0.08% | 407,604 |
| Feb 11, 2026 | 126.35 | 126.35 | 121.00 | 123.40 | 123.40 | -2.26% | 609,099 |
| Feb 10, 2026 | 130.00 | 130.00 | 124.30 | 126.25 | 126.25 | -2.43% | 199,489 |
| Feb 9, 2026 | 123.15 | 130.60 | 122.65 | 129.40 | 129.40 | 5.63% | 761,073 |
| Feb 6, 2026 | 124.25 | 124.45 | 121.00 | 122.50 | 122.50 | -2.20% | 394,211 |
| Feb 5, 2026 | 131.15 | 131.15 | 124.25 | 125.25 | 125.25 | -4.43% | 479,231 |
| Feb 4, 2026 | 129.90 | 133.35 | 129.00 | 131.05 | 131.05 | 0.73% | 216,941 |
| Feb 3, 2026 | 133.55 | 136.55 | 125.00 | 130.10 | 130.10 | -1.21% | 679,473 |
| Feb 2, 2026 | 135.50 | 135.50 | 127.45 | 131.70 | 131.70 | -2.91% | 411,153 |
| Feb 1, 2026 | 138.95 | 142.95 | 133.15 | 135.65 | 135.65 | -2.34% | 237,288 |
| Jan 30, 2026 | 130.85 | 141.15 | 130.10 | 138.90 | 138.90 | 4.63% | 500,609 |
| Jan 29, 2026 | 134.45 | 134.75 | 130.30 | 132.75 | 132.75 | -0.45% | 262,094 |
| Jan 28, 2026 | 127.80 | 133.95 | 127.80 | 133.35 | 133.35 | 4.14% | 272,519 |
| Jan 27, 2026 | 129.05 | 130.30 | 123.50 | 128.05 | 128.05 | -0.70% | 346,733 |
| Jan 23, 2026 | 134.85 | 135.40 | 128.45 | 128.95 | 128.95 | -3.80% | 191,651 |
| Jan 22, 2026 | 130.90 | 135.25 | 130.90 | 134.05 | 134.05 | 2.76% | 297,228 |
| Jan 21, 2026 | 130.75 | 133.50 | 128.40 | 130.45 | 130.45 | -0.87% | 319,220 |
| Jan 20, 2026 | 136.95 | 136.95 | 131.00 | 131.60 | 131.60 | -4.36% | 363,342 |
| Jan 19, 2026 | 137.90 | 138.90 | 133.05 | 137.60 | 137.60 | -0.22% | 279,662 |
| Jan 16, 2026 | 147.40 | 149.25 | 136.80 | 137.90 | 137.90 | -6.73% | 868,234 |
| Jan 14, 2026 | 147.80 | 149.00 | 144.60 | 147.85 | 147.85 | -0.61% | 331,938 |
| Jan 13, 2026 | 145.75 | 149.35 | 145.30 | 148.75 | 148.75 | 2.20% | 277,076 |
| Jan 12, 2026 | 147.90 | 148.30 | 141.85 | 145.55 | 145.55 | -1.59% | 282,754 |
| Jan 9, 2026 | 146.50 | 152.80 | 146.50 | 147.90 | 147.90 | -2.50% | 379,820 |
| Jan 8, 2026 | 158.70 | 159.80 | 151.25 | 151.70 | 151.70 | -4.59% | 261,445 |
| Jan 7, 2026 | 157.25 | 160.00 | 155.25 | 159.00 | 159.00 | 1.37% | 106,351 |
| Jan 6, 2026 | 160.00 | 161.30 | 156.05 | 156.85 | 156.85 | -1.75% | 146,891 |
| Jan 5, 2026 | 164.60 | 165.30 | 159.35 | 159.65 | 159.65 | -3.01% | 357,999 |
| Jan 2, 2026 | 166.05 | 166.05 | 164.00 | 164.60 | 164.60 | -0.12% | 170,313 |
| Jan 1, 2026 | 165.00 | 166.85 | 163.80 | 164.80 | 164.80 | -0.03% | 238,395 |
| Dec 31, 2025 | 166.20 | 169.40 | 163.45 | 164.85 | 164.85 | -0.21% | 647,018 |
| Dec 30, 2025 | 161.60 | 170.45 | 161.60 | 165.20 | 165.20 | 2.29% | 1,506,604 |
| Dec 29, 2025 | 159.25 | 164.50 | 159.00 | 161.50 | 161.50 | 1.57% | 281,483 |
| Dec 26, 2025 | 159.85 | 161.50 | 158.80 | 159.00 | 159.00 | -0.75% | 144,611 |
| Dec 24, 2025 | 161.25 | 162.85 | 159.85 | 160.20 | 160.20 | -0.65% | 100,403 |