Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 134.05
+3.60 (2.76%)
At close: Jan 22, 2026
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 162.00 | 162.05 | 152.65 | 156.15 | 156.15 | -3.55% | 298,711 |
| Dec 2, 2025 | 161.35 | 164.45 | 158.40 | 161.90 | 161.90 | 1.22% | 179,584 |
| Dec 1, 2025 | 158.10 | 167.35 | 158.10 | 159.95 | 159.95 | 0.82% | 646,240 |
| Nov 28, 2025 | 155.00 | 159.85 | 154.25 | 158.65 | 158.65 | 2.06% | 115,939 |
| Nov 27, 2025 | 155.95 | 158.65 | 154.60 | 155.45 | 155.45 | -0.26% | 217,387 |
| Nov 26, 2025 | 157.35 | 157.55 | 154.20 | 155.85 | 155.85 | -0.54% | 116,593 |
| Nov 25, 2025 | 159.00 | 162.95 | 155.90 | 156.70 | 156.70 | 0.03% | 270,413 |
| Nov 24, 2025 | 153.95 | 158.85 | 150.25 | 156.65 | 156.65 | 1.75% | 470,177 |
| Nov 21, 2025 | 158.75 | 160.05 | 153.00 | 153.95 | 153.95 | -3.36% | 150,104 |
| Nov 20, 2025 | 160.45 | 161.25 | 158.60 | 159.30 | 159.30 | -0.03% | 99,461 |
| Nov 19, 2025 | 162.20 | 162.20 | 159.00 | 159.35 | 159.35 | -1.54% | 149,590 |
| Nov 18, 2025 | 165.20 | 166.50 | 161.15 | 161.85 | 161.85 | -2.71% | 149,766 |
| Nov 17, 2025 | 163.40 | 167.50 | 163.05 | 166.35 | 166.35 | 2.27% | 193,910 |
| Nov 14, 2025 | 162.25 | 163.60 | 161.45 | 162.65 | 162.65 | -0.06% | 200,196 |
| Nov 13, 2025 | 160.60 | 166.00 | 160.60 | 162.75 | 162.75 | 0.96% | 506,781 |
| Nov 12, 2025 | 160.55 | 164.90 | 158.85 | 161.20 | 161.20 | 1.38% | 591,589 |