Indian Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	60.00	60.00	59.75	59.75	59.75	-1.08%	3,600
Jun 5, 2026	63.00	63.10	59.00	60.40	60.40	-2.74%	15,600
Jun 4, 2026	62.10	62.75	62.10	62.10	62.10	-2.82%	13,200
Jun 3, 2026	64.55	67.50	63.50	63.90	63.90	-0.54%	49,200
Jun 2, 2026	63.95	65.75	62.10	64.25	64.25	0.47%	15,600
Jun 1, 2026	69.80	70.40	60.00	63.95	63.95	4.41%	44,400
May 29, 2026	57.50	65.00	57.50	61.25	61.25	6.52%	58,800
May 27, 2026	57.30	57.50	57.30	57.50	57.50	0.35%	4,800
May 26, 2026	55.30	57.65	55.30	57.30	57.30	3.24%	18,000
May 25, 2026	55.00	56.85	54.00	55.50	55.50	4.03%	22,800
May 21, 2026	53.50	53.50	53.00	53.35	53.35	-0.28%	6,000
May 20, 2026	50.70	55.00	50.30	53.50	53.50	-0.74%	19,200
May 19, 2026	52.40	53.90	52.40	53.90	53.90	1.70%	6,000
May 18, 2026	54.00	54.00	52.00	53.00	53.00	1.83%	7,200
May 15, 2026	53.55	54.90	50.10	52.05	52.05	-7.05%	21,600
May 14, 2026	56.00	56.00	56.00	56.00	56.00	3.70%	1,200
May 13, 2026	54.00	54.00	54.00	54.00	54.00	-1.73%	1,200
May 12, 2026	53.85	54.95	53.85	54.95	54.95	-2.31%	69,600
May 11, 2026	56.25	56.25	56.25	56.25	56.25	-2.77%	1,200
May 8, 2026	59.60	60.00	57.85	57.85	57.85	0.61%	9,600
May 7, 2026	55.30	59.00	53.70	57.50	57.50	5.60%	24,000
May 6, 2026	54.50	54.50	52.55	54.45	54.45	0.65%	14,400
May 5, 2026	55.20	55.20	53.10	54.10	54.10	1.60%	4,800
May 4, 2026	53.00	55.80	53.00	53.25	53.25	0.28%	20,400
Apr 30, 2026	52.30	53.95	52.20	53.10	53.10	-2.75%	14,400
Apr 29, 2026	54.90	54.90	54.60	54.60	54.60	-	2,400
Apr 28, 2026	55.00	55.50	54.60	54.60	54.60	1.11%	6,000
Apr 27, 2026	54.75	54.75	53.80	54.00	54.00	-2.00%	4,800
Apr 24, 2026	54.40	55.95	54.40	55.10	55.10	3.28%	14,400
Apr 23, 2026	53.20	53.45	53.20	53.35	53.35	0.19%	4,800
Apr 22, 2026	55.00	55.15	52.75	53.25	53.25	-1.84%	12,000
Apr 21, 2026	53.75	54.35	53.30	54.25	54.25	0.46%	18,000
Apr 20, 2026	54.20	54.20	53.95	54.00	54.00	1.12%	8,400
Apr 17, 2026	57.00	57.95	50.10	53.40	53.40	-1.93%	46,800
Apr 16, 2026	55.50	55.85	54.40	54.45	54.45	0.28%	10,800
Apr 15, 2026	54.10	55.00	54.00	54.30	54.30	1.40%	12,000
Apr 13, 2026	55.00	55.00	53.55	53.55	53.55	-2.64%	2,400
Apr 10, 2026	56.95	57.00	55.00	55.00	55.00	-	7,200
Apr 9, 2026	56.75	57.50	55.00	55.00	55.00	-3.08%	20,400
Apr 8, 2026	54.35	56.95	54.35	56.75	56.75	5.09%	8,400
Apr 7, 2026	52.90	55.00	52.90	54.00	54.00	3.25%	27,600