Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 111.55
-0.60 (-0.53%)
At close: Mar 27, 2026
BOM:543530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 112.10 | 112.90 | 108.30 | 111.55 | 111.55 | -0.53% | 654,866 |
| Mar 25, 2026 | 110.90 | 112.50 | 109.10 | 112.15 | 112.15 | 1.63% | 510,604 |
| Mar 24, 2026 | 109.05 | 112.00 | 107.45 | 110.35 | 110.35 | 3.91% | 184,540 |
| Mar 23, 2026 | 109.65 | 110.40 | 105.70 | 106.20 | 106.20 | -4.19% | 583,586 |
| Mar 20, 2026 | 113.90 | 116.40 | 109.00 | 110.85 | 110.85 | -1.95% | 172,464 |
| Mar 19, 2026 | 113.50 | 114.55 | 111.85 | 113.05 | 113.05 | -2.63% | 209,057 |
| Mar 18, 2026 | 112.25 | 118.20 | 111.60 | 116.10 | 116.10 | 3.43% | 161,158 |
| Mar 17, 2026 | 109.40 | 113.65 | 108.80 | 112.25 | 112.25 | 2.61% | 155,711 |
| Mar 16, 2026 | 110.20 | 111.45 | 106.70 | 109.40 | 109.40 | -1.84% | 411,302 |
| Mar 13, 2026 | 110.55 | 114.60 | 108.25 | 111.45 | 111.45 | -1.11% | 425,727 |
| Mar 12, 2026 | 111.75 | 114.85 | 110.75 | 112.70 | 112.70 | 0.09% | 418,175 |
| Mar 11, 2026 | 108.40 | 115.45 | 107.10 | 112.60 | 112.60 | 3.92% | 657,077 |
| Mar 10, 2026 | 104.95 | 110.55 | 103.80 | 108.35 | 108.35 | 4.84% | 659,581 |
| Mar 9, 2026 | 99.85 | 103.80 | 99.80 | 103.35 | 103.35 | -1.99% | 526,057 |
| 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 |