Indian Phosphate Limited (NSE:IPHL)
India · Delayed Price · Currency is INR 72.65
+2.65 (3.79%)
At close: Oct 1, 2026
Indian Phosphate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 72.55 | 79.00 | 70.35 | 76.40 | 76.40 | 2.76% | 49,200 |
| Aug 31, 2026 | 76.90 | 79.75 | 72.35 | 74.35 | 74.35 | -3.32% | 18,000 |
| Aug 28, 2026 | 74.40 | 76.90 | 71.60 | 76.90 | 76.90 | 3.43% | 21,600 |
| Aug 27, 2026 | 75.75 | 75.90 | 73.60 | 74.35 | 74.35 | -6.18% | 18,000 |
| Aug 26, 2026 | 72.45 | 84.00 | 72.45 | 79.25 | 79.25 | 9.39% | 123,600 |
| Aug 25, 2026 | 68.95 | 72.50 | 68.95 | 72.45 | 72.45 | 6.70% | 33,600 |
| Aug 24, 2026 | 65.25 | 67.95 | 65.25 | 67.90 | 67.90 | 1.34% | 6,000 |
| 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 |