Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 132.10
+5.25 (4.14%)
At close: Apr 21, 2026
BOM:543530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 127.25 | 132.85 | 126.80 | 132.10 | 132.10 | 4.14% | 431,418 |
| Apr 20, 2026 | 123.60 | 128.30 | 121.30 | 126.85 | 126.85 | 1.97% | 491,878 |
| Apr 17, 2026 | 122.55 | 128.20 | 121.95 | 124.40 | 124.40 | 2.18% | 335,471 |
| Apr 16, 2026 | 123.25 | 123.55 | 119.65 | 121.75 | 121.75 | -0.61% | 273,471 |
| Apr 15, 2026 | 124.35 | 124.35 | 120.90 | 122.50 | 122.50 | 1.74% | 193,715 |
| Apr 13, 2026 | 118.20 | 121.00 | 115.90 | 120.40 | 120.40 | -0.62% | 156,809 |
| Apr 10, 2026 | 120.30 | 123.30 | 119.75 | 121.15 | 121.15 | 1.55% | 152,991 |
| Apr 9, 2026 | 122.15 | 125.55 | 118.00 | 119.30 | 119.30 | -1.65% | 384,085 |
| Apr 8, 2026 | 119.80 | 122.85 | 118.25 | 121.30 | 121.30 | 4.84% | 440,093 |
| Apr 7, 2026 | 115.30 | 116.35 | 113.15 | 115.70 | 115.70 | -0.26% | 247,871 |
| Apr 6, 2026 | 115.25 | 116.90 | 114.30 | 116.00 | 116.00 | 0.43% | 250,482 |
| Apr 2, 2026 | 115.00 | 116.00 | 110.20 | 115.50 | 115.50 | -0.30% | 222,872 |
| Apr 1, 2026 | 111.00 | 117.20 | 109.30 | 115.85 | 115.85 | 8.02% | 561,367 |
| Mar 30, 2026 | 109.95 | 111.55 | 106.60 | 107.25 | 107.25 | -3.85% | 324,719 |
| 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 |