Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 156.70
+3.30 (2.15%)
At close: Oct 6, 2026
BOM:543530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 153.80 | 157.45 | 153.10 | 156.70 | 156.70 | 2.15% | 160,494 |
| Oct 5, 2026 | 152.00 | 154.25 | 150.05 | 153.40 | 153.40 | 1.49% | 176,001 |
| Oct 1, 2026 | 154.70 | 154.70 | 148.50 | 151.15 | 151.15 | -1.98% | 151,436 |
| Sep 30, 2026 | 153.35 | 158.50 | 153.35 | 154.20 | 154.20 | 0.06% | 196,085 |
| Sep 29, 2026 | 155.75 | 156.10 | 151.50 | 154.10 | 154.10 | -1.06% | 214,465 |
| Sep 28, 2026 | 155.90 | 157.00 | 153.45 | 155.75 | 155.75 | 0.19% | 199,632 |
| Sep 25, 2026 | 154.10 | 156.65 | 153.90 | 155.45 | 155.45 | 0.71% | 131,566 |
| Sep 24, 2026 | 153.45 | 156.00 | 153.00 | 154.35 | 154.35 | 0.26% | 133,528 |
| Sep 23, 2026 | 155.65 | 156.30 | 153.50 | 153.95 | 153.95 | -0.13% | 120,751 |
| Sep 22, 2026 | 155.40 | 157.75 | 153.35 | 154.15 | 154.15 | -0.96% | 88,759 |
| Sep 21, 2026 | 156.20 | 157.20 | 154.00 | 155.65 | 155.65 | - | 247,478 |
| Sep 18, 2026 | 153.80 | 156.50 | 153.25 | 155.65 | 155.65 | 1.24% | 165,170 |
| Sep 17, 2026 | 146.00 | 154.45 | 146.00 | 153.75 | 153.75 | 4.70% | 292,143 |
| Sep 16, 2026 | 149.25 | 149.95 | 144.95 | 146.85 | 146.85 | -1.61% | 160,123 |
| Sep 15, 2026 | 156.00 | 156.30 | 148.95 | 149.25 | 149.25 | -4.30% | 175,876 |
| Sep 11, 2026 | 155.65 | 156.35 | 152.95 | 155.95 | 155.95 | -0.76% | 277,695 |
| Sep 10, 2026 | 156.05 | 159.90 | 153.35 | 157.15 | 157.15 | -0.57% | 157,207 |
| Sep 9, 2026 | 159.70 | 160.50 | 157.45 | 158.05 | 158.05 | -1.00% | 138,083 |
| Sep 8, 2026 | 158.50 | 166.45 | 158.00 | 159.65 | 159.65 | 1.04% | 843,328 |
| Sep 7, 2026 | 158.75 | 159.00 | 155.60 | 158.00 | 158.00 | 0.67% | 199,936 |
| Sep 4, 2026 | 155.90 | 157.50 | 152.50 | 156.95 | 156.95 | 3.32% | 237,479 |
| Sep 3, 2026 | 158.00 | 158.50 | 152.25 | 153.40 | 151.90 | -1.76% | 197,262 |
| Sep 2, 2026 | 156.50 | 157.60 | 153.50 | 156.15 | 154.62 | -0.89% | 424,001 |
| Sep 1, 2026 | 161.45 | 162.40 | 156.80 | 157.55 | 156.01 | -1.41% | 231,448 |
| Aug 31, 2026 | 165.90 | 165.90 | 159.50 | 159.80 | 158.24 | -3.59% | 315,190 |
| Aug 28, 2026 | 161.00 | 168.00 | 161.00 | 165.75 | 164.13 | 3.21% | 957,692 |
| Aug 27, 2026 | 163.70 | 163.70 | 159.50 | 160.60 | 159.03 | -1.92% | 328,023 |
| Aug 26, 2026 | 160.95 | 165.80 | 159.35 | 163.75 | 162.15 | 2.60% | 639,600 |
| Aug 25, 2026 | 151.00 | 160.50 | 150.50 | 159.60 | 158.04 | 6.79% | 2,878,929 |
| Aug 24, 2026 | 148.30 | 151.85 | 146.50 | 149.45 | 147.99 | 0.74% | 174,946 |
| Aug 21, 2026 | 148.30 | 150.85 | 147.85 | 148.35 | 146.90 | -0.24% | 330,175 |
| Aug 20, 2026 | 150.90 | 151.55 | 147.35 | 148.70 | 147.25 | -1.46% | 243,168 |
| Aug 19, 2026 | 147.85 | 152.50 | 146.90 | 150.90 | 149.42 | 2.03% | 589,088 |
| Aug 18, 2026 | 147.00 | 149.45 | 145.05 | 147.90 | 146.45 | 0.89% | 137,836 |
| Aug 17, 2026 | 148.30 | 149.30 | 145.50 | 146.60 | 145.17 | -0.85% | 306,301 |
| Aug 14, 2026 | 147.85 | 148.50 | 147.00 | 147.85 | 146.40 | 0.44% | 88,346 |
| Aug 13, 2026 | 147.35 | 148.90 | 146.90 | 147.20 | 145.76 | -0.03% | 242,198 |
| Aug 12, 2026 | 153.10 | 153.10 | 146.75 | 147.25 | 145.81 | -2.90% | 229,630 |
| Aug 11, 2026 | 150.00 | 153.30 | 149.95 | 151.65 | 150.17 | 1.13% | 514,465 |
| Aug 10, 2026 | 150.10 | 152.00 | 147.55 | 149.95 | 148.48 | 0.40% | 416,455 |
| Aug 7, 2026 | 148.10 | 152.30 | 147.00 | 149.35 | 147.89 | 0.84% | 360,792 |
| Aug 6, 2026 | 146.70 | 148.90 | 145.85 | 148.10 | 146.65 | 0.92% | 349,831 |
| Aug 5, 2026 | 146.00 | 147.85 | 143.70 | 146.75 | 145.32 | 1.17% | 429,318 |
| Aug 4, 2026 | 146.50 | 147.80 | 144.20 | 145.05 | 143.63 | 0.24% | 336,040 |
| Aug 3, 2026 | 149.00 | 150.00 | 142.95 | 144.70 | 143.29 | -1.80% | 540,451 |
| Jul 31, 2026 | 154.45 | 154.45 | 144.50 | 147.35 | 145.91 | -3.85% | 687,730 |
| Jul 30, 2026 | 158.50 | 158.70 | 151.30 | 153.25 | 151.75 | -2.26% | 1,213,771 |
| Jul 29, 2026 | 145.00 | 159.50 | 142.30 | 156.80 | 155.27 | 12.60% | 7,139,516 |
| Jul 28, 2026 | 135.15 | 140.00 | 133.00 | 139.25 | 137.89 | 3.69% | 199,846 |
| Jul 27, 2026 | 136.85 | 139.05 | 133.85 | 134.30 | 132.99 | -1.25% | 147,846 |