Paradeep Phosphates Limited (BOM:543530)
India · Delayed Price · Currency is INR 148.35
-0.35 (-0.24%)
At close: Aug 21, 2026
BOM:543530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 148.30 | 150.85 | 147.85 | 148.35 | 148.35 | -0.24% | 330,175 |
| Aug 20, 2026 | 150.90 | 151.55 | 147.35 | 148.70 | 148.70 | -1.46% | 243,168 |
| Aug 19, 2026 | 147.85 | 152.50 | 146.90 | 150.90 | 150.90 | 2.03% | 589,088 |
| Aug 18, 2026 | 147.00 | 149.45 | 145.05 | 147.90 | 147.90 | 0.89% | 137,836 |
| Aug 17, 2026 | 148.30 | 149.30 | 145.50 | 146.60 | 146.60 | -0.85% | 306,301 |
| Aug 14, 2026 | 147.85 | 148.50 | 147.00 | 147.85 | 147.85 | 0.44% | 88,346 |
| Aug 13, 2026 | 147.35 | 148.90 | 146.90 | 147.20 | 147.20 | -0.03% | 242,198 |
| Aug 12, 2026 | 153.10 | 153.10 | 146.75 | 147.25 | 147.25 | -2.90% | 229,630 |
| Aug 11, 2026 | 150.00 | 153.30 | 149.95 | 151.65 | 151.65 | 1.13% | 514,465 |
| Aug 10, 2026 | 150.10 | 152.00 | 147.55 | 149.95 | 149.95 | 0.40% | 416,455 |
| Aug 7, 2026 | 148.10 | 152.30 | 147.00 | 149.35 | 149.35 | 0.84% | 360,792 |
| Aug 6, 2026 | 146.70 | 148.90 | 145.85 | 148.10 | 148.10 | 0.92% | 349,831 |
| Aug 5, 2026 | 146.00 | 147.85 | 143.70 | 146.75 | 146.75 | 1.17% | 429,318 |
| Aug 4, 2026 | 146.50 | 147.80 | 144.20 | 145.05 | 145.05 | 0.24% | 336,040 |
| Aug 3, 2026 | 149.00 | 150.00 | 142.95 | 144.70 | 144.70 | -1.80% | 540,451 |
| Jul 31, 2026 | 154.45 | 154.45 | 144.50 | 147.35 | 147.35 | -3.85% | 687,730 |
| Jul 30, 2026 | 158.50 | 158.70 | 151.30 | 153.25 | 153.25 | -2.26% | 1,213,771 |
| Jul 29, 2026 | 145.00 | 159.50 | 142.30 | 156.80 | 156.80 | 12.60% | 7,139,516 |
| Jul 28, 2026 | 135.15 | 140.00 | 133.00 | 139.25 | 139.25 | 3.69% | 199,846 |
| Jul 27, 2026 | 136.85 | 139.05 | 133.85 | 134.30 | 134.30 | -1.25% | 147,846 |
| Jul 24, 2026 | 135.90 | 136.85 | 132.90 | 136.00 | 136.00 | -0.11% | 117,920 |
| Jul 23, 2026 | 138.25 | 139.70 | 135.50 | 136.15 | 136.15 | -2.30% | 257,926 |
| Jul 22, 2026 | 140.70 | 140.70 | 137.75 | 139.35 | 139.35 | -0.32% | 84,641 |
| Jul 21, 2026 | 138.50 | 141.35 | 137.10 | 139.80 | 139.80 | 1.16% | 174,883 |
| Jul 20, 2026 | 139.50 | 141.00 | 138.00 | 138.20 | 138.20 | -1.36% | 76,505 |
| Jul 17, 2026 | 141.60 | 142.00 | 139.10 | 140.10 | 140.10 | -0.92% | 110,909 |
| Jul 16, 2026 | 142.00 | 143.20 | 139.80 | 141.40 | 141.40 | -0.14% | 182,931 |
| Jul 15, 2026 | 141.85 | 143.80 | 140.50 | 141.60 | 141.60 | 0.04% | 494,147 |
| Jul 14, 2026 | 142.50 | 143.65 | 140.15 | 141.55 | 141.55 | -1.32% | 350,277 |
| Jul 13, 2026 | 140.20 | 144.10 | 138.90 | 143.45 | 143.45 | 1.13% | 424,029 |
| Jul 10, 2026 | 145.00 | 147.50 | 141.50 | 141.85 | 141.85 | -0.98% | 198,196 |
| Jul 9, 2026 | 140.15 | 144.45 | 139.00 | 143.25 | 143.25 | 2.32% | 402,836 |
| Jul 8, 2026 | 138.25 | 146.10 | 137.50 | 140.00 | 140.00 | 0.54% | 1,087,563 |
| Jul 7, 2026 | 143.10 | 143.10 | 138.50 | 139.25 | 139.25 | -2.52% | 156,380 |
| Jul 6, 2026 | 147.55 | 148.10 | 142.45 | 142.85 | 142.85 | -2.56% | 499,104 |
| Jul 3, 2026 | 141.90 | 149.20 | 140.75 | 146.60 | 146.60 | 4.53% | 889,384 |
| Jul 2, 2026 | 139.65 | 140.90 | 138.10 | 140.25 | 140.25 | 1.45% | 329,591 |
| Jul 1, 2026 | 137.00 | 139.25 | 136.10 | 138.25 | 138.25 | 1.62% | 362,568 |
| Jun 30, 2026 | 134.30 | 136.70 | 133.85 | 136.05 | 136.05 | 1.11% | 352,174 |
| Jun 29, 2026 | 136.15 | 136.30 | 132.25 | 134.55 | 134.55 | -1.10% | 104,570 |
| Jun 25, 2026 | 136.55 | 136.60 | 134.40 | 136.05 | 136.05 | -0.07% | 322,901 |
| Jun 24, 2026 | 134.60 | 137.30 | 133.50 | 136.15 | 136.15 | 0.74% | 338,375 |
| Jun 23, 2026 | 139.00 | 140.35 | 134.40 | 135.15 | 135.15 | -2.70% | 267,414 |
| Jun 22, 2026 | 136.85 | 140.45 | 136.00 | 138.90 | 138.90 | 2.09% | 417,688 |
| Jun 19, 2026 | 134.00 | 138.90 | 133.55 | 136.05 | 136.05 | 1.34% | 764,720 |
| Jun 18, 2026 | 133.70 | 135.30 | 132.30 | 134.25 | 134.25 | 0.19% | 168,279 |
| Jun 17, 2026 | 135.85 | 135.85 | 132.15 | 134.00 | 134.00 | -0.04% | 268,411 |
| Jun 16, 2026 | 128.75 | 134.95 | 127.65 | 134.05 | 134.05 | 5.18% | 688,289 |
| Jun 15, 2026 | 128.95 | 130.50 | 127.10 | 127.45 | 127.45 | 0.95% | 321,809 |
| Jun 12, 2026 | 122.85 | 127.00 | 122.80 | 126.25 | 126.25 | 3.87% | 370,240 |