Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 58.20
-1.75 (-2.92%)
At close: Jan 22, 2026
Indian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | -2.92% | 2,400 |
| Jan 21, 2026 | 58.00 | 59.95 | 58.00 | 59.95 | 59.95 | -0.08% | 3,600 |
| Jan 20, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 9,600 |
| Jan 19, 2026 | 59.00 | 61.20 | 59.00 | 61.00 | 61.00 | - | 7,200 |
| Jan 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.16% | 3,600 |
| Jan 14, 2026 | 61.00 | 61.00 | 57.15 | 60.30 | 60.30 | 2.29% | 24,000 |
| Jan 13, 2026 | 61.35 | 61.35 | 58.75 | 58.95 | 58.95 | -4.84% | 99,600 |
| Jan 12, 2026 | 61.60 | 63.00 | 61.60 | 61.95 | 61.95 | -1.35% | 21,600 |
| Jan 9, 2026 | 63.10 | 63.10 | 62.80 | 62.80 | 62.80 | -0.55% | 3,600 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.80 | 63.15 | 63.15 | -2.24% | 8,400 |
| Jan 7, 2026 | 65.00 | 65.90 | 64.60 | 64.60 | 64.60 | -1.45% | 3,600 |
| Jan 6, 2026 | 65.60 | 65.60 | 65.55 | 65.55 | 65.55 | -1.58% | 2,400 |
| Jan 5, 2026 | 67.05 | 68.00 | 66.50 | 66.60 | 66.60 | -0.45% | 6,000 |
| Jan 2, 2026 | 63.20 | 67.00 | 63.20 | 66.90 | 66.90 | 5.77% | 21,600 |
| Jan 1, 2026 | 63.95 | 64.00 | 63.25 | 63.25 | 63.25 | -0.63% | 9,600 |
| Dec 31, 2025 | 63.10 | 63.95 | 63.00 | 63.65 | 63.65 | -2.75% | 4,800 |
| Dec 30, 2025 | 64.00 | 65.45 | 62.15 | 65.45 | 65.45 | 1.47% | 26,400 |
| Dec 29, 2025 | 64.00 | 67.00 | 64.00 | 64.50 | 64.50 | -5.08% | 9,600 |
| Dec 26, 2025 | 67.00 | 68.00 | 67.00 | 67.95 | 67.95 | - | 14,400 |
| Dec 24, 2025 | 66.00 | 68.00 | 65.50 | 67.95 | 67.95 | 1.49% | 9,600 |
| Dec 22, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2.21% | 1,200 |
| Dec 19, 2025 | 64.80 | 67.00 | 64.00 | 65.50 | 65.50 | 1.95% | 28,800 |
| Dec 18, 2025 | 60.65 | 64.50 | 60.65 | 64.25 | 64.25 | 4.64% | 8,400 |
| Dec 17, 2025 | 62.60 | 62.60 | 61.20 | 61.40 | 61.40 | -2.54% | 7,200 |
| Dec 16, 2025 | 61.80 | 64.00 | 61.80 | 63.00 | 63.00 | 0.80% | 7,200 |
| Dec 15, 2025 | 63.10 | 63.15 | 62.00 | 62.50 | 62.50 | -3.10% | 6,000 |
| Dec 12, 2025 | 66.00 | 66.00 | 63.00 | 64.50 | 64.50 | -1.07% | 13,200 |
| Dec 11, 2025 | 67.75 | 67.80 | 65.20 | 65.20 | 65.20 | -4.19% | 8,400 |
| Dec 10, 2025 | 64.00 | 69.35 | 63.30 | 68.05 | 68.05 | 7.93% | 33,600 |
| Dec 9, 2025 | 62.60 | 63.70 | 61.00 | 63.05 | 63.05 | 0.72% | 18,000 |
| Dec 8, 2025 | 65.25 | 66.00 | 62.00 | 62.60 | 62.60 | -7.26% | 511,200 |
| 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 |