Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 55.15
+3.75 (7.30%)
At close: Sep 12, 2025
Indian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 58.35 | 59.35 | 56.00 | 57.80 | 57.80 | 4.81% | 52,800 |
| Sep 12, 2025 | 51.50 | 57.60 | 51.50 | 55.15 | 55.15 | 7.30% | 140,400 |
| Sep 11, 2025 | 52.20 | 52.50 | 51.40 | 51.40 | 51.40 | -1.15% | 14,400 |
| Sep 10, 2025 | 52.85 | 52.90 | 51.95 | 52.00 | 52.00 | -0.95% | 74,400 |
| Sep 9, 2025 | 52.90 | 52.90 | 52.25 | 52.50 | 52.50 | -0.66% | 7,200 |
| Sep 8, 2025 | 51.60 | 52.85 | 51.50 | 52.85 | 52.85 | 2.92% | 4,800 |
| Sep 5, 2025 | 53.60 | 53.60 | 51.00 | 51.35 | 51.35 | -5.00% | 33,600 |
| Sep 4, 2025 | 54.15 | 54.40 | 53.60 | 54.05 | 54.05 | -0.18% | 14,400 |
| Sep 3, 2025 | 53.95 | 54.25 | 53.60 | 54.15 | 54.15 | 1.40% | 12,000 |
| Sep 2, 2025 | 54.05 | 54.50 | 53.10 | 53.40 | 53.40 | -1.11% | 25,200 |
| Sep 1, 2025 | 56.00 | 56.65 | 53.15 | 54.00 | 54.00 | -0.74% | 33,600 |
| Aug 29, 2025 | 54.95 | 54.95 | 54.40 | 54.40 | 54.40 | -0.55% | 6,000 |
| Aug 28, 2025 | 54.50 | 55.10 | 54.50 | 54.70 | 54.70 | -2.67% | 4,800 |
| Aug 26, 2025 | 56.45 | 56.45 | 55.30 | 56.20 | 56.20 | 2.93% | 7,200 |
| Aug 25, 2025 | 54.00 | 54.75 | 53.25 | 54.60 | 54.60 | -0.09% | 15,600 |
| Aug 22, 2025 | 54.15 | 55.25 | 54.15 | 54.65 | 54.65 | -1.35% | 18,000 |
| Aug 21, 2025 | 55.00 | 55.95 | 55.00 | 55.40 | 55.40 | -1.07% | 6,000 |
| Aug 20, 2025 | 54.10 | 56.20 | 54.00 | 56.00 | 56.00 | 1.73% | 9,600 |
| Aug 19, 2025 | 53.15 | 55.05 | 53.15 | 55.05 | 55.05 | - | 2,400 |
| Aug 18, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - | 1,200 |
| Aug 14, 2025 | 55.00 | 55.10 | 55.00 | 55.05 | 55.05 | 1.10% | 6,000 |
| Aug 13, 2025 | 54.60 | 54.60 | 54.40 | 54.45 | 54.45 | -0.37% | 18,000 |
| Aug 12, 2025 | 55.00 | 55.00 | 54.65 | 54.65 | 54.65 | -0.64% | 3,600 |
| Aug 11, 2025 | 54.60 | 55.15 | 54.60 | 55.00 | 55.00 | -1.96% | 4,800 |
| Aug 8, 2025 | 58.00 | 58.00 | 55.85 | 56.10 | 56.10 | -2.43% | 9,600 |
| Aug 7, 2025 | 55.95 | 58.80 | 55.00 | 57.50 | 57.50 | 6.19% | 24,000 |
| Aug 6, 2025 | 57.25 | 57.95 | 54.15 | 54.15 | 54.15 | -3.73% | 8,400 |
| Aug 5, 2025 | 55.35 | 56.95 | 55.35 | 56.25 | 56.25 | 1.90% | 7,200 |
| Aug 4, 2025 | 56.00 | 59.90 | 55.00 | 55.20 | 55.20 | 0.82% | 56,400 |
| Aug 1, 2025 | 54.25 | 56.95 | 53.80 | 54.75 | 54.75 | -0.90% | 6,000 |
| Jul 31, 2025 | 56.65 | 56.80 | 54.20 | 55.25 | 55.25 | -2.90% | 9,600 |
| Jul 30, 2025 | 57.95 | 58.15 | 56.90 | 56.90 | 56.90 | 2.71% | 28,800 |
| Jul 29, 2025 | 54.80 | 55.40 | 54.50 | 55.40 | 55.40 | 3.75% | 6,000 |
| Jul 28, 2025 | 54.70 | 54.70 | 53.40 | 53.40 | 53.40 | -2.38% | 14,400 |
| Jul 25, 2025 | 54.45 | 54.70 | 53.10 | 54.70 | 54.70 | 1.96% | 8,400 |
| Jul 24, 2025 | 54.35 | 56.65 | 52.40 | 53.65 | 53.65 | -1.20% | 72,000 |
| Jul 23, 2025 | 52.90 | 54.35 | 52.10 | 54.30 | 54.30 | 1.40% | 7,200 |
| Jul 22, 2025 | 55.10 | 55.85 | 53.55 | 53.55 | 53.55 | -4.80% | 12,000 |
| Jul 21, 2025 | 55.30 | 56.35 | 54.85 | 56.25 | 56.25 | 2.27% | 10,800 |
| Jul 18, 2025 | 54.20 | 55.95 | 54.15 | 55.00 | 55.00 | -2.22% | 7,200 |
| Jul 17, 2025 | 51.75 | 56.25 | 51.75 | 56.25 | 56.25 | 4.94% | 44,400 |
| Jul 16, 2025 | 53.55 | 55.00 | 53.00 | 53.60 | 53.60 | -3.16% | 32,400 |
| Jul 15, 2025 | 55.40 | 55.40 | 55.00 | 55.35 | 55.35 | - | 16,800 |
| Jul 14, 2025 | 56.30 | 57.00 | 55.00 | 55.35 | 55.35 | -1.69% | 9,600 |
| Jul 11, 2025 | 56.30 | 56.30 | 56.10 | 56.30 | 56.30 | -0.18% | 14,400 |
| Jul 10, 2025 | 59.95 | 59.95 | 56.05 | 56.40 | 56.40 | -3.59% | 12,000 |
| Jul 9, 2025 | 56.60 | 58.70 | 55.90 | 58.50 | 58.50 | 1.92% | 15,600 |
| Jul 8, 2025 | 59.65 | 59.65 | 57.40 | 57.40 | 57.40 | -1.71% | 10,800 |
| Jul 7, 2025 | 58.50 | 59.00 | 57.30 | 58.40 | 58.40 | 0.69% | 7,200 |
| Jul 4, 2025 | 59.95 | 59.95 | 58.00 | 58.00 | 58.00 | 1.05% | 9,600 |