Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 224.75
+1.00 (0.45%)
At close: Aug 8, 2025
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 225.70 | 232.80 | 223.35 | 224.75 | 224.75 | 0.45% | 357,980 |
| Aug 7, 2025 | 230.95 | 231.65 | 221.85 | 223.75 | 223.75 | -3.33% | 614,351 |
| Aug 6, 2025 | 226.25 | 232.60 | 223.60 | 231.45 | 231.45 | 2.10% | 1,042,747 |
| Aug 5, 2025 | 228.70 | 231.70 | 223.10 | 226.70 | 226.70 | -0.74% | 474,496 |
| Aug 4, 2025 | 219.65 | 233.85 | 214.85 | 228.40 | 228.40 | 4.94% | 1,224,157 |
| Aug 1, 2025 | 215.30 | 221.60 | 213.75 | 217.65 | 217.65 | 1.07% | 605,270 |
| Jul 31, 2025 | 205.95 | 218.50 | 204.15 | 215.35 | 215.35 | 3.33% | 1,550,251 |
| Jul 30, 2025 | 221.20 | 221.25 | 205.30 | 208.40 | 208.40 | -3.63% | 2,438,785 |
| Jul 29, 2025 | 222.10 | 234.05 | 213.30 | 216.25 | 216.25 | 8.56% | 7,378,721 |
| Jul 28, 2025 | 189.90 | 203.50 | 189.65 | 199.20 | 199.20 | 5.06% | 1,813,082 |
| Jul 25, 2025 | 193.60 | 196.85 | 188.20 | 189.60 | 189.60 | -1.86% | 390,485 |
| Jul 24, 2025 | 200.95 | 200.95 | 186.55 | 193.20 | 193.20 | -3.42% | 997,828 |
| Jul 23, 2025 | 190.25 | 205.60 | 187.80 | 200.05 | 200.05 | 5.43% | 3,888,834 |
| Jul 22, 2025 | 190.95 | 192.90 | 185.55 | 189.75 | 189.75 | 2.87% | 2,548,558 |
| Jul 21, 2025 | 172.15 | 193.15 | 171.20 | 184.45 | 184.45 | 7.74% | 5,972,029 |
| Jul 18, 2025 | 171.85 | 172.70 | 170.00 | 171.20 | 171.20 | 0.18% | 129,243 |
| Jul 17, 2025 | 173.00 | 174.00 | 168.80 | 170.90 | 170.90 | -1.50% | 71,254 |
| Jul 16, 2025 | 174.25 | 176.40 | 172.50 | 173.50 | 173.50 | -0.12% | 99,315 |
| Jul 15, 2025 | 171.50 | 177.80 | 170.50 | 173.70 | 173.70 | 1.94% | 240,301 |
| Jul 14, 2025 | 164.35 | 171.00 | 162.10 | 170.40 | 170.40 | 3.40% | 314,935 |
| Jul 11, 2025 | 162.30 | 165.45 | 160.05 | 164.80 | 164.80 | 1.89% | 61,764 |
| Jul 10, 2025 | 160.40 | 164.00 | 159.70 | 161.75 | 161.75 | 0.59% | 74,756 |
| Jul 9, 2025 | 160.40 | 161.80 | 158.45 | 160.80 | 160.80 | -0.28% | 119,666 |
| Jul 8, 2025 | 158.95 | 161.80 | 158.05 | 161.25 | 161.25 | 1.45% | 99,879 |
| Jul 7, 2025 | 162.90 | 162.90 | 158.20 | 158.95 | 158.95 | -1.00% | 145,166 |
| Jul 4, 2025 | 162.75 | 163.00 | 159.75 | 160.55 | 160.55 | -1.32% | 56,916 |
| Jul 3, 2025 | 159.30 | 163.10 | 158.95 | 162.70 | 162.70 | 2.36% | 313,472 |
| Jul 2, 2025 | 159.25 | 161.45 | 156.35 | 158.95 | 158.95 | -0.31% | 168,736 |
| Jul 1, 2025 | 160.25 | 167.25 | 158.30 | 159.45 | 159.45 | -0.34% | 329,655 |
| Jun 30, 2025 | 158.00 | 162.80 | 158.00 | 160.00 | 160.00 | 1.36% | 301,571 |
| Jun 27, 2025 | 161.00 | 161.15 | 157.40 | 157.85 | 157.85 | -1.80% | 333,352 |
| Jun 26, 2025 | 166.85 | 167.00 | 159.70 | 160.75 | 160.75 | -2.96% | 126,580 |
| Jun 25, 2025 | 164.05 | 169.55 | 164.05 | 165.65 | 165.65 | 0.82% | 218,689 |
| Jun 24, 2025 | 165.50 | 167.85 | 163.80 | 164.30 | 164.30 | 0.27% | 75,206 |
| Jun 23, 2025 | 162.25 | 165.30 | 162.25 | 163.85 | 163.85 | -0.97% | 29,986 |
| Jun 20, 2025 | 165.20 | 166.50 | 162.15 | 165.45 | 165.45 | 0.95% | 68,323 |
| Jun 19, 2025 | 165.50 | 169.15 | 163.00 | 163.90 | 163.90 | -1.24% | 161,383 |
| Jun 18, 2025 | 168.65 | 170.00 | 164.35 | 165.95 | 165.95 | -2.12% | 231,615 |
| Jun 17, 2025 | 170.05 | 174.85 | 168.40 | 169.55 | 169.55 | -1.17% | 107,458 |
| Jun 16, 2025 | 171.40 | 172.55 | 166.70 | 171.55 | 171.55 | -0.26% | 226,201 |
| Jun 13, 2025 | 172.95 | 174.85 | 168.70 | 172.00 | 172.00 | -0.78% | 118,052 |
| Jun 12, 2025 | 176.25 | 179.75 | 172.40 | 173.35 | 173.35 | -1.00% | 143,695 |
| Jun 11, 2025 | 177.80 | 179.90 | 173.30 | 175.10 | 175.10 | -1.13% | 207,513 |
| Jun 10, 2025 | 174.70 | 178.00 | 172.50 | 177.10 | 177.10 | 2.43% | 97,047 |
| Jun 9, 2025 | 171.80 | 174.40 | 169.45 | 172.90 | 172.90 | 0.70% | 150,921 |
| Jun 6, 2025 | 176.30 | 176.65 | 170.95 | 171.70 | 171.70 | -2.61% | 111,368 |
| Jun 5, 2025 | 173.85 | 177.55 | 170.25 | 176.30 | 176.30 | 2.05% | 319,775 |
| Jun 4, 2025 | 176.65 | 179.50 | 172.10 | 172.75 | 172.75 | -2.07% | 315,648 |
| Jun 3, 2025 | 177.20 | 183.50 | 172.85 | 176.40 | 176.40 | 0.14% | 425,637 |
| Jun 2, 2025 | 172.20 | 179.45 | 172.20 | 176.15 | 176.15 | 1.56% | 546,078 |