Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 67.00
-1.45 (-2.12%)
At close: Dec 4, 2025
Indian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.30 | 69.05 | 67.50 | 67.50 | 67.50 | 0.75% | 9,600 |
| Dec 4, 2025 | 68.40 | 68.45 | 67.00 | 67.00 | 67.00 | -2.12% | 7,200 |
| Dec 3, 2025 | 67.05 | 69.00 | 67.00 | 68.45 | 68.45 | 2.16% | 8,400 |
| Dec 2, 2025 | 70.05 | 70.05 | 67.00 | 67.00 | 67.00 | -5.30% | 13,200 |
| Dec 1, 2025 | 69.40 | 70.75 | 69.40 | 70.75 | 70.75 | 2.24% | 14,400 |
| Nov 28, 2025 | 70.00 | 70.00 | 68.65 | 69.20 | 69.20 | -2.54% | 9,600 |
| Nov 27, 2025 | 71.00 | 73.70 | 69.00 | 71.00 | 71.00 | 1.14% | 82,800 |
| Nov 26, 2025 | 69.05 | 71.50 | 69.00 | 70.20 | 70.20 | 1.74% | 21,600 |
| Nov 25, 2025 | 70.05 | 70.85 | 68.70 | 69.00 | 69.00 | -3.36% | 6,000 |
| Nov 24, 2025 | 74.40 | 74.50 | 70.70 | 71.40 | 71.40 | -3.84% | 16,800 |
| Nov 21, 2025 | 76.55 | 76.55 | 70.25 | 74.25 | 74.25 | -3.07% | 60,000 |
| Nov 20, 2025 | 76.00 | 78.25 | 75.00 | 76.60 | 76.60 | 6.76% | 142,800 |
| Nov 19, 2025 | 62.00 | 71.75 | 62.00 | 71.75 | 71.75 | 19.98% | 223,200 |
| Nov 18, 2025 | 60.70 | 60.80 | 59.60 | 59.80 | 59.80 | 1.79% | 14,400 |
| Nov 17, 2025 | 64.50 | 64.50 | 55.05 | 58.75 | 58.75 | -6.60% | 110,400 |
| Nov 14, 2025 | 62.90 | 62.90 | 61.40 | 62.90 | 62.90 | 19.92% | 346,800 |
| Nov 13, 2025 | 51.00 | 52.65 | 51.00 | 52.45 | 52.45 | 6.28% | 12,000 |
| Nov 12, 2025 | 49.10 | 49.35 | 49.00 | 49.35 | 49.35 | 0.61% | 7,200 |
| Nov 11, 2025 | 48.05 | 49.50 | 46.10 | 49.05 | 49.05 | -3.44% | 10,800 |
| Nov 10, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | 2.11% | 2,400 |
| Nov 7, 2025 | 49.00 | 49.90 | 49.00 | 49.75 | 49.75 | 0.30% | 8,400 |
| Nov 6, 2025 | 50.95 | 51.00 | 49.15 | 49.60 | 49.60 | -1.68% | 15,600 |
| Nov 4, 2025 | 50.20 | 51.20 | 50.20 | 50.45 | 50.45 | -1.56% | 7,200 |
| Nov 3, 2025 | 50.50 | 51.85 | 49.40 | 51.25 | 51.25 | 1.18% | 22,800 |
| Oct 31, 2025 | 49.40 | 50.90 | 49.40 | 50.65 | 50.65 | -0.78% | 14,400 |
| Oct 30, 2025 | 51.80 | 51.90 | 50.95 | 51.05 | 51.05 | 2.41% | 7,200 |
| Oct 29, 2025 | 51.95 | 51.95 | 49.00 | 49.85 | 49.85 | -2.64% | 87,600 |
| Oct 28, 2025 | 51.90 | 52.50 | 51.20 | 51.20 | 51.20 | -1.35% | 6,000 |
| Oct 27, 2025 | 53.90 | 53.90 | 51.90 | 51.90 | 51.90 | -0.67% | 7,200 |
| Oct 24, 2025 | 52.30 | 52.30 | 52.25 | 52.25 | 52.25 | -1.42% | 6,000 |
| Oct 23, 2025 | 53.30 | 53.90 | 52.60 | 53.00 | 53.00 | -2.84% | 20,400 |
| Oct 21, 2025 | 53.50 | 55.00 | 53.50 | 54.55 | 54.55 | 1.58% | 14,400 |
| Oct 20, 2025 | 51.00 | 53.75 | 51.00 | 53.70 | 53.70 | 2.29% | 16,800 |
| Oct 17, 2025 | 53.90 | 53.90 | 50.90 | 52.50 | 52.50 | 3.45% | 8,400 |
| Oct 16, 2025 | 53.25 | 53.25 | 49.25 | 50.75 | 50.75 | -4.69% | 76,800 |
| Oct 15, 2025 | 50.50 | 53.35 | 50.50 | 53.25 | 53.25 | 4.31% | 39,600 |
| Oct 14, 2025 | 51.10 | 52.50 | 51.00 | 51.05 | 51.05 | 2.00% | 25,200 |
| Oct 13, 2025 | 50.25 | 50.30 | 50.05 | 50.05 | 50.05 | 0.10% | 4,800 |
| Oct 10, 2025 | 51.65 | 51.65 | 50.00 | 50.00 | 50.00 | -2.72% | 4,800 |
| Oct 9, 2025 | 50.10 | 51.45 | 50.10 | 51.40 | 51.40 | 2.80% | 3,600 |
| Oct 8, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | -4.40% | 27,600 |
| Oct 7, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 4.50% | 1,200 |
| Oct 6, 2025 | 50.75 | 51.10 | 50.05 | 50.05 | 50.05 | -0.60% | 14,400 |
| Oct 3, 2025 | 52.50 | 52.50 | 49.85 | 50.35 | 50.35 | -4.10% | 33,600 |
| Oct 1, 2025 | 54.00 | 54.00 | 52.25 | 52.50 | 52.50 | -0.76% | 9,600 |
| Sep 30, 2025 | 53.50 | 53.50 | 52.90 | 52.90 | 52.90 | -1.12% | 2,400 |
| Sep 29, 2025 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - | 6,000 |
| Sep 26, 2025 | 53.50 | 53.80 | 53.50 | 53.50 | 53.50 | -0.28% | 6,000 |
| Sep 25, 2025 | 55.60 | 55.60 | 53.30 | 53.65 | 53.65 | -3.16% | 9,600 |
| Sep 24, 2025 | 54.00 | 55.75 | 54.00 | 55.40 | 55.40 | 3.36% | 15,600 |