Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 122.70
-0.80 (-0.65%)
At close: Feb 13, 2026
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 161.30 | 162.75 | 159.00 | 161.25 | 161.25 | -0.06% | 194,540 |
| Dec 22, 2025 | 156.10 | 162.95 | 156.10 | 161.35 | 161.35 | 3.80% | 455,722 |
| Dec 19, 2025 | 156.35 | 156.40 | 152.10 | 155.45 | 155.45 | 1.87% | 161,380 |
| Dec 18, 2025 | 155.35 | 156.95 | 152.10 | 152.60 | 152.60 | -1.58% | 110,404 |
| Dec 17, 2025 | 159.45 | 159.80 | 154.55 | 155.05 | 155.05 | -3.40% | 139,572 |
| Dec 16, 2025 | 154.85 | 164.90 | 153.90 | 160.50 | 160.50 | 3.65% | 996,367 |
| Dec 15, 2025 | 156.40 | 156.40 | 152.55 | 154.85 | 154.85 | -0.86% | 102,795 |
| Dec 12, 2025 | 156.85 | 158.00 | 155.50 | 156.20 | 156.20 | 0.16% | 70,566 |
| Dec 11, 2025 | 157.00 | 157.00 | 153.45 | 155.95 | 155.95 | -0.67% | 74,857 |
| Dec 10, 2025 | 155.10 | 158.25 | 153.60 | 157.00 | 157.00 | 1.23% | 79,924 |
| Dec 9, 2025 | 152.10 | 155.80 | 148.40 | 155.10 | 155.10 | 1.24% | 147,684 |
| Dec 8, 2025 | 154.55 | 156.30 | 151.75 | 153.20 | 153.20 | -0.84% | 318,098 |
| Dec 5, 2025 | 156.65 | 156.85 | 153.10 | 154.50 | 154.50 | -1.56% | 204,450 |
| Dec 4, 2025 | 155.60 | 157.80 | 154.65 | 156.95 | 156.95 | 0.51% | 105,197 |