Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 167.45
-2.90 (-1.70%)
At close: Sep 15, 2025
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 174.25 | 174.25 | 168.40 | 169.95 | 169.95 | -1.54% | 232,671 |
| Sep 17, 2025 | 171.60 | 176.80 | 167.20 | 172.60 | 172.60 | 2.34% | 1,245,020 |
| Sep 16, 2025 | 167.60 | 171.20 | 166.10 | 168.65 | 168.65 | 0.72% | 594,536 |
| Sep 15, 2025 | 170.90 | 170.90 | 165.60 | 167.45 | 167.45 | -1.70% | 588,732 |
| Sep 12, 2025 | 181.40 | 182.90 | 169.20 | 170.35 | 170.35 | -5.94% | 1,817,618 |
| Sep 11, 2025 | 182.60 | 188.10 | 180.30 | 181.10 | 181.10 | -0.47% | 313,220 |
| Sep 10, 2025 | 184.35 | 185.45 | 180.00 | 181.95 | 181.95 | -0.63% | 513,203 |
| Sep 9, 2025 | 186.70 | 188.15 | 179.10 | 183.10 | 183.10 | -0.76% | 684,172 |
| Sep 8, 2025 | 201.10 | 202.35 | 182.30 | 184.50 | 184.50 | -8.21% | 1,898,567 |
| Sep 5, 2025 | 207.35 | 208.10 | 197.70 | 201.00 | 201.00 | -3.06% | 561,484 |
| Sep 4, 2025 | 211.20 | 215.00 | 206.10 | 207.35 | 207.35 | -1.73% | 580,208 |
| Sep 3, 2025 | 214.85 | 216.20 | 210.20 | 211.00 | 211.00 | -0.87% | 410,770 |
| Sep 2, 2025 | 230.00 | 231.00 | 211.00 | 212.85 | 212.85 | -6.69% | 675,704 |
| Sep 1, 2025 | 219.45 | 229.30 | 218.30 | 228.10 | 228.10 | 4.97% | 299,069 |
| Aug 29, 2025 | 221.00 | 222.45 | 216.45 | 217.30 | 217.30 | -2.07% | 261,231 |
| Aug 28, 2025 | 225.95 | 228.75 | 220.90 | 221.90 | 221.90 | -1.79% | 473,568 |
| Aug 26, 2025 | 224.05 | 232.00 | 219.00 | 225.95 | 225.95 | 0.44% | 552,549 |
| Aug 25, 2025 | 221.25 | 229.45 | 220.00 | 224.95 | 224.95 | 2.18% | 714,144 |
| Aug 22, 2025 | 219.25 | 225.00 | 218.15 | 220.15 | 220.15 | 0.39% | 503,882 |
| Aug 21, 2025 | 216.00 | 222.40 | 212.35 | 219.30 | 218.30 | 2.14% | 565,571 |
| Aug 20, 2025 | 209.10 | 216.45 | 206.15 | 214.70 | 213.72 | 3.52% | 691,660 |
| Aug 19, 2025 | 200.75 | 211.00 | 199.85 | 207.40 | 206.45 | 3.75% | 590,129 |
| Aug 18, 2025 | 202.15 | 207.65 | 196.95 | 199.90 | 198.99 | -0.20% | 724,469 |
| Aug 14, 2025 | 207.65 | 207.65 | 199.60 | 200.30 | 199.39 | -3.56% | 310,518 |
| Aug 13, 2025 | 211.05 | 214.35 | 205.90 | 207.70 | 206.75 | -1.47% | 508,872 |
| Aug 12, 2025 | 228.25 | 229.50 | 209.65 | 210.80 | 209.84 | -7.56% | 871,122 |
| Aug 11, 2025 | 225.20 | 229.50 | 222.35 | 228.05 | 227.01 | 1.47% | 305,664 |
| Aug 8, 2025 | 225.70 | 232.80 | 223.35 | 224.75 | 223.73 | 0.45% | 357,980 |
| Aug 7, 2025 | 230.95 | 231.65 | 221.85 | 223.75 | 222.73 | -3.33% | 614,351 |
| Aug 6, 2025 | 226.25 | 232.60 | 223.60 | 231.45 | 230.40 | 2.10% | 1,042,747 |
| Aug 5, 2025 | 228.70 | 231.70 | 223.10 | 226.70 | 225.67 | -0.74% | 474,496 |
| Aug 4, 2025 | 219.65 | 233.85 | 214.85 | 228.40 | 227.36 | 4.94% | 1,224,157 |
| Aug 1, 2025 | 215.30 | 221.60 | 213.75 | 217.65 | 216.66 | 1.07% | 605,270 |
| Jul 31, 2025 | 205.95 | 218.50 | 204.15 | 215.35 | 214.37 | 3.33% | 1,550,251 |
| Jul 30, 2025 | 221.20 | 221.25 | 205.30 | 208.40 | 207.45 | -3.63% | 2,438,785 |
| Jul 29, 2025 | 222.10 | 234.05 | 213.30 | 216.25 | 215.26 | 8.56% | 7,378,721 |
| Jul 28, 2025 | 189.90 | 203.50 | 189.65 | 199.20 | 198.29 | 5.06% | 1,813,082 |
| Jul 25, 2025 | 193.60 | 196.85 | 188.20 | 189.60 | 188.74 | -1.86% | 390,485 |
| Jul 24, 2025 | 200.95 | 200.95 | 186.55 | 193.20 | 192.32 | -3.42% | 997,828 |
| Jul 23, 2025 | 190.25 | 205.60 | 187.80 | 200.05 | 199.14 | 5.43% | 3,888,834 |
| Jul 22, 2025 | 190.95 | 192.90 | 185.55 | 189.75 | 188.89 | 2.87% | 2,548,558 |
| Jul 21, 2025 | 172.15 | 193.15 | 171.20 | 184.45 | 183.61 | 7.74% | 5,972,029 |
| Jul 18, 2025 | 171.85 | 172.70 | 170.00 | 171.20 | 170.42 | 0.18% | 129,243 |
| Jul 17, 2025 | 173.00 | 174.00 | 168.80 | 170.90 | 170.12 | -1.50% | 71,254 |
| Jul 16, 2025 | 174.25 | 176.40 | 172.50 | 173.50 | 172.71 | -0.12% | 99,315 |
| Jul 15, 2025 | 171.50 | 177.80 | 170.50 | 173.70 | 172.91 | 1.94% | 240,301 |
| Jul 14, 2025 | 164.35 | 171.00 | 162.10 | 170.40 | 169.62 | 3.40% | 314,935 |
| Jul 11, 2025 | 162.30 | 165.45 | 160.05 | 164.80 | 164.05 | 1.89% | 61,764 |
| Jul 10, 2025 | 160.40 | 164.00 | 159.70 | 161.75 | 161.01 | 0.59% | 74,756 |
| Jul 9, 2025 | 160.40 | 161.80 | 158.45 | 160.80 | 160.07 | -0.28% | 119,666 |