Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 81.00
+2.90 (3.71%)
At close: Nov 13, 2026
Indian Phosphate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.65 | 82.00 | 79.65 | 81.00 | 81.00 | 3.71% | 45,600 |
| Nov 12, 2026 | 77.85 | 79.45 | 76.80 | 78.10 | 78.10 | -0.13% | 20,400 |
| Nov 11, 2026 | 80.25 | 82.40 | 78.20 | 78.20 | 78.20 | -0.76% | 8,400 |
| Nov 9, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 1,200 |
| Nov 8, 2026 | 78.80 | 78.85 | 78.80 | 78.80 | 78.80 | 1.03% | 2,400 |
| Nov 6, 2026 | 80.80 | 80.80 | 78.00 | 78.00 | 78.00 | -3.47% | 3,600 |
| Nov 5, 2026 | 83.15 | 83.70 | 78.00 | 80.80 | 80.80 | 3.72% | 27,600 |
| Nov 4, 2026 | 77.00 | 79.00 | 75.05 | 77.90 | 77.90 | 4.42% | 31,200 |
| Nov 3, 2026 | 81.30 | 85.00 | 74.00 | 74.60 | 74.60 | -7.50% | 94,800 |
| Nov 2, 2026 | 75.50 | 81.70 | 75.50 | 80.65 | 80.65 | 8.33% | 55,200 |
| Oct 30, 2026 | 75.00 | 77.90 | 72.30 | 74.45 | 74.45 | 1.15% | 34,800 |
| Oct 29, 2026 | 71.50 | 74.25 | 71.50 | 73.60 | 73.60 | 5.14% | 7,200 |
| Oct 28, 2026 | 71.05 | 71.05 | 69.35 | 70.00 | 70.00 | -1.48% | 16,800 |
| Oct 27, 2026 | 69.30 | 72.45 | 69.30 | 71.05 | 71.05 | 2.08% | 21,600 |
| Oct 26, 2026 | 74.00 | 74.70 | 68.00 | 69.60 | 69.60 | -5.50% | 18,000 |
| Oct 23, 2026 | 73.10 | 74.00 | 72.00 | 73.65 | 73.65 | 0.75% | 26,400 |
| Oct 22, 2026 | 74.00 | 74.00 | 73.00 | 73.10 | 73.10 | -0.88% | 13,200 |
| Oct 21, 2026 | 74.00 | 77.00 | 72.10 | 73.75 | 73.75 | -2.32% | 27,600 |
| Oct 19, 2026 | 80.45 | 81.00 | 75.05 | 75.50 | 75.50 | -6.15% | 37,200 |
| Oct 16, 2026 | 81.00 | 84.00 | 78.50 | 80.45 | 80.45 | -0.68% | 56,400 |
| Oct 15, 2026 | 81.00 | 87.45 | 78.20 | 81.00 | 81.00 | 6.86% | 175,200 |
| Oct 14, 2026 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | 4.19% | 15,600 |
| Oct 13, 2026 | 74.50 | 75.85 | 71.50 | 72.75 | 72.75 | -1.62% | 21,600 |
| Oct 12, 2026 | 72.00 | 75.55 | 72.00 | 73.95 | 73.95 | 2.71% | 81,600 |
| Oct 9, 2026 | 70.00 | 72.00 | 68.50 | 72.00 | 72.00 | 4.65% | 20,400 |
| Oct 8, 2026 | 67.00 | 71.95 | 67.00 | 68.80 | 68.80 | -1.71% | 22,800 |
| Oct 7, 2026 | 68.05 | 70.00 | 68.05 | 70.00 | 70.00 | 2.94% | 3,600 |
| Oct 6, 2026 | 69.00 | 70.00 | 67.50 | 68.00 | 68.00 | -1.16% | 8,400 |
| Oct 5, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -5.30% | 3,600 |
| Oct 1, 2026 | 70.00 | 72.65 | 69.90 | 72.65 | 72.65 | 3.79% | 8,400 |
| Sep 30, 2026 | 69.85 | 70.50 | 68.65 | 70.00 | 70.00 | -2.64% | 15,600 |
| Sep 29, 2026 | 72.50 | 72.50 | 71.80 | 71.90 | 71.90 | -0.42% | 9,600 |
| Sep 28, 2026 | 70.45 | 72.50 | 70.45 | 72.20 | 72.20 | 2.48% | 19,200 |
| Sep 25, 2026 | 70.30 | 70.45 | 70.30 | 70.45 | 70.45 | -2.63% | 4,800 |
| Sep 24, 2026 | 72.40 | 72.40 | 72.35 | 72.35 | 72.35 | 1.33% | 2,400 |
| Sep 23, 2026 | 70.50 | 71.40 | 70.50 | 71.40 | 71.40 | 0.56% | 4,800 |
| Sep 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.67% | 8,400 |
| Sep 21, 2026 | 71.05 | 74.20 | 71.05 | 72.95 | 72.95 | 2.67% | 10,800 |
| Sep 18, 2026 | 70.50 | 71.05 | 70.50 | 71.05 | 71.05 | - | 4,800 |
| Sep 17, 2026 | 72.40 | 72.40 | 71.00 | 71.05 | 71.05 | -2.07% | 9,600 |
| Sep 16, 2026 | 70.05 | 72.55 | 70.00 | 72.55 | 72.55 | 1.82% | 9,600 |
| Sep 15, 2026 | 73.65 | 73.65 | 71.00 | 71.25 | 71.25 | -5.63% | 16,800 |
| Sep 11, 2026 | 74.90 | 75.50 | 72.00 | 75.50 | 75.50 | 1.48% | 20,400 |
| Sep 10, 2026 | 77.95 | 77.95 | 74.40 | 74.40 | 74.40 | -3.00% | 13,200 |
| Sep 9, 2026 | 74.40 | 78.00 | 72.50 | 76.70 | 76.70 | -0.45% | 56,400 |
| Sep 8, 2026 | 76.85 | 78.55 | 76.65 | 77.05 | 77.05 | 1.25% | 20,400 |
| Sep 7, 2026 | 73.00 | 78.00 | 72.00 | 76.10 | 76.10 | 1.53% | 68,400 |
| Sep 4, 2026 | 71.60 | 77.00 | 69.05 | 74.95 | 74.95 | 3.02% | 54,000 |
| Sep 3, 2026 | 72.00 | 75.00 | 72.00 | 72.75 | 72.75 | 4.23% | 25,200 |
| Sep 2, 2026 | 75.50 | 75.50 | 66.50 | 69.80 | 69.80 | -8.64% | 81,600 |