Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 67.00
-0.20 (-0.30%)
At close: Aug 21, 2026
Indian Phosphate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.55 | 67.50 | 66.50 | 67.00 | 67.00 | -0.30% | 7,200 |
| Aug 20, 2026 | 67.00 | 69.50 | 65.00 | 67.20 | 67.20 | -6.54% | 27,600 |
| Aug 18, 2026 | 70.10 | 72.50 | 70.00 | 71.90 | 71.90 | 4.66% | 42,000 |
| Aug 17, 2026 | 65.40 | 69.00 | 65.40 | 68.70 | 68.70 | 5.53% | 9,600 |
| Aug 14, 2026 | 66.00 | 67.80 | 63.85 | 65.10 | 65.10 | -1.36% | 13,200 |
| Aug 13, 2026 | 64.50 | 66.15 | 64.50 | 66.00 | 66.00 | -0.15% | 12,000 |
| Aug 12, 2026 | 67.40 | 68.50 | 66.00 | 66.10 | 66.10 | -4.20% | 19,200 |
| Aug 11, 2026 | 67.35 | 69.00 | 67.35 | 69.00 | 69.00 | -1.50% | 2,400 |
| Aug 10, 2026 | 69.00 | 70.95 | 67.40 | 70.05 | 70.05 | -0.28% | 22,800 |
| Aug 7, 2026 | 68.50 | 71.00 | 68.50 | 70.25 | 70.25 | 0.14% | 8,400 |
| Aug 6, 2026 | 74.30 | 74.30 | 70.05 | 70.15 | 70.15 | -3.71% | 10,800 |
| Aug 5, 2026 | 68.10 | 76.90 | 68.10 | 72.85 | 72.85 | -3.57% | 58,800 |
| Aug 4, 2026 | 76.00 | 78.90 | 74.00 | 75.55 | 75.55 | 0.94% | 46,800 |
| Aug 3, 2026 | 76.00 | 76.00 | 72.35 | 74.85 | 74.85 | 2.46% | 24,000 |
| Jul 31, 2026 | 70.00 | 74.70 | 70.00 | 73.05 | 73.05 | 3.03% | 27,600 |
| Jul 30, 2026 | 70.05 | 72.35 | 67.00 | 70.90 | 70.90 | -1.87% | 106,800 |
| Jul 29, 2026 | 82.80 | 84.25 | 70.00 | 72.25 | 72.25 | -7.49% | 192,000 |
| Jul 28, 2026 | 69.30 | 79.20 | 66.50 | 78.10 | 78.10 | 18.33% | 404,400 |
| Jul 27, 2026 | 57.00 | 66.00 | 57.00 | 66.00 | 66.00 | 20.00% | 138,000 |
| Jul 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 1,200 |
| Jul 23, 2026 | 55.35 | 57.00 | 55.00 | 55.50 | 55.50 | -4.15% | 8,400 |
| Jul 22, 2026 | 58.95 | 58.95 | 56.10 | 57.90 | 57.90 | -1.78% | 8,400 |
| Jul 21, 2026 | 56.00 | 58.95 | 56.00 | 58.95 | 58.95 | 5.83% | 36,000 |
| Jul 20, 2026 | 54.00 | 55.70 | 54.00 | 55.70 | 55.70 | 4.31% | 15,600 |
| Jul 17, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -1.29% | 12,000 |
| Jul 15, 2026 | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | -3.39% | 6,000 |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.08% | 3,600 |
| Jul 13, 2026 | 57.85 | 57.90 | 55.05 | 55.40 | 55.40 | -1.42% | 6,000 |
| Jul 10, 2026 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | -3.10% | 3,600 |
| Jul 9, 2026 | 57.50 | 58.10 | 57.50 | 58.00 | 58.00 | 3.57% | 16,800 |
| Jul 8, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | - | 2,400 |
| Jul 7, 2026 | 56.40 | 56.50 | 56.00 | 56.00 | 56.00 | 0.54% | 8,400 |
| Jul 6, 2026 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | 3.05% | 3,600 |
| Jul 3, 2026 | 55.00 | 55.00 | 53.20 | 54.05 | 54.05 | -1.73% | 12,000 |
| Jul 1, 2026 | 53.45 | 56.00 | 53.30 | 55.00 | 55.00 | 1.66% | 20,400 |
| Jun 30, 2026 | 55.00 | 55.00 | 53.05 | 54.10 | 54.10 | -3.31% | 7,200 |
| Jun 29, 2026 | 55.00 | 55.95 | 55.00 | 55.95 | 55.95 | 1.36% | 4,800 |
| Jun 25, 2026 | 56.95 | 57.00 | 55.20 | 55.20 | 55.20 | -1.52% | 8,400 |
| Jun 24, 2026 | 56.55 | 57.05 | 56.05 | 56.05 | 56.05 | -1.15% | 6,000 |
| Jun 23, 2026 | 56.70 | 57.35 | 56.05 | 56.70 | 56.70 | -1.31% | 7,200 |
| Jun 22, 2026 | 55.60 | 57.70 | 55.60 | 57.45 | 57.45 | 5.41% | 22,800 |
| Jun 19, 2026 | 56.55 | 56.55 | 54.50 | 54.50 | 54.50 | -3.63% | 12,000 |
| Jun 18, 2026 | 55.50 | 56.55 | 54.40 | 56.55 | 56.55 | 2.54% | 4,800 |
| Jun 17, 2026 | 54.90 | 55.15 | 53.70 | 55.15 | 55.15 | 2.60% | 18,000 |
| Jun 16, 2026 | 53.00 | 55.90 | 52.80 | 53.75 | 53.75 | -5.70% | 160,800 |
| Jun 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,200 |
| Jun 12, 2026 | 57.80 | 57.90 | 56.75 | 57.00 | 57.00 | 4.49% | 8,400 |
| Jun 11, 2026 | 56.40 | 56.40 | 54.55 | 54.55 | 54.55 | -3.45% | 18,000 |
| Jun 10, 2026 | 58.00 | 58.00 | 56.40 | 56.50 | 56.50 | -1.82% | 13,200 |
| Jun 9, 2026 | 59.00 | 59.00 | 57.55 | 57.55 | 57.55 | -3.68% | 2,400 |