Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 214.20
+1.41 (0.66%)
Sep 3, 2025, 9:30 AM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 230.00 | 231.00 | 211.00 | 212.79 | 212.79 | -6.77% | 13,730,353 |
| Sep 1, 2025 | 218.01 | 229.40 | 218.00 | 228.23 | 228.23 | 4.97% | 4,912,808 |
| Aug 29, 2025 | 220.00 | 222.60 | 216.25 | 217.42 | 217.42 | -2.08% | 3,982,729 |
| Aug 28, 2025 | 225.76 | 228.75 | 221.00 | 222.04 | 222.04 | -1.65% | 5,451,356 |
| Aug 26, 2025 | 224.40 | 232.22 | 218.75 | 225.77 | 225.77 | 0.29% | 9,409,652 |
| Aug 25, 2025 | 221.00 | 229.50 | 220.00 | 225.12 | 225.12 | 2.27% | 7,830,033 |
| Aug 22, 2025 | 219.00 | 225.04 | 218.02 | 220.12 | 220.12 | 0.37% | 6,188,968 |
| Aug 21, 2025 | 215.85 | 222.28 | 212.34 | 219.30 | 218.30 | 2.10% | 8,987,253 |
| Aug 20, 2025 | 208.40 | 216.25 | 206.23 | 214.78 | 213.80 | 3.66% | 7,680,116 |
| Aug 19, 2025 | 200.92 | 211.20 | 199.11 | 207.19 | 206.25 | 3.62% | 11,559,610 |
| Aug 18, 2025 | 202.99 | 207.50 | 196.90 | 199.95 | 199.04 | -0.06% | 7,077,126 |
| Aug 14, 2025 | 207.16 | 207.89 | 199.02 | 200.07 | 199.16 | -3.83% | 6,397,123 |
| Aug 13, 2025 | 211.55 | 213.98 | 206.46 | 208.03 | 207.08 | -1.33% | 8,942,541 |
| Aug 12, 2025 | 228.16 | 229.28 | 209.51 | 210.83 | 209.87 | -7.51% | 9,111,589 |
| Aug 11, 2025 | 226.25 | 229.94 | 222.24 | 227.94 | 226.90 | 1.41% | 7,436,457 |
| Aug 8, 2025 | 225.40 | 232.80 | 223.19 | 224.77 | 223.75 | 0.18% | 10,507,063 |
| Aug 7, 2025 | 230.00 | 231.88 | 220.62 | 224.37 | 223.35 | -3.11% | 7,785,484 |
| Aug 6, 2025 | 226.01 | 232.80 | 223.72 | 231.57 | 230.51 | 2.14% | 13,484,579 |
| Aug 5, 2025 | 228.00 | 231.70 | 223.02 | 226.72 | 225.69 | -0.84% | 8,680,923 |
| Aug 4, 2025 | 218.91 | 233.80 | 214.54 | 228.63 | 227.59 | 4.97% | 23,943,982 |
| Aug 1, 2025 | 216.51 | 221.70 | 213.67 | 217.80 | 216.81 | 1.10% | 14,577,550 |
| Jul 31, 2025 | 205.00 | 218.50 | 204.08 | 215.44 | 214.46 | 3.33% | 20,116,479 |
| Jul 30, 2025 | 221.00 | 221.00 | 205.11 | 208.50 | 207.55 | -3.58% | 30,998,838 |
| Jul 29, 2025 | 220.00 | 234.39 | 213.20 | 216.24 | 215.25 | 8.57% | 93,277,167 |
| Jul 28, 2025 | 190.25 | 203.45 | 189.65 | 199.18 | 198.27 | 5.24% | 19,296,047 |
| Jul 25, 2025 | 193.26 | 196.90 | 188.01 | 189.27 | 188.41 | -2.06% | 7,274,084 |
| Jul 24, 2025 | 200.80 | 200.80 | 186.60 | 193.25 | 192.37 | -3.45% | 17,098,666 |
| Jul 23, 2025 | 190.50 | 205.50 | 187.51 | 200.15 | 199.24 | 5.56% | 46,333,515 |
| Jul 22, 2025 | 190.00 | 192.80 | 185.69 | 189.60 | 188.74 | 2.84% | 24,034,821 |
| Jul 21, 2025 | 171.30 | 192.98 | 170.98 | 184.36 | 183.52 | 7.63% | 72,695,620 |
| Jul 18, 2025 | 171.00 | 172.80 | 169.94 | 171.29 | 170.51 | 0.23% | 1,113,963 |
| Jul 17, 2025 | 174.40 | 174.48 | 168.81 | 170.90 | 170.12 | -1.59% | 2,046,380 |
| Jul 16, 2025 | 174.05 | 176.40 | 172.50 | 173.67 | 172.88 | -0.10% | 2,458,962 |
| Jul 15, 2025 | 171.27 | 177.90 | 171.00 | 173.85 | 173.06 | 2.00% | 6,329,232 |
| Jul 14, 2025 | 165.00 | 171.15 | 162.08 | 170.44 | 169.66 | 3.48% | 5,005,074 |
| Jul 11, 2025 | 161.25 | 165.35 | 160.01 | 164.71 | 163.96 | 1.81% | 2,383,970 |
| Jul 10, 2025 | 160.87 | 164.13 | 159.68 | 161.78 | 161.04 | 0.57% | 2,065,558 |
| Jul 9, 2025 | 161.00 | 161.79 | 158.50 | 160.87 | 160.14 | -0.20% | 3,016,306 |
| Jul 8, 2025 | 158.70 | 161.82 | 158.10 | 161.19 | 160.45 | 1.42% | 1,648,789 |
| Jul 7, 2025 | 161.00 | 162.75 | 158.20 | 158.93 | 158.21 | -0.92% | 2,190,429 |
| Jul 4, 2025 | 163.20 | 163.20 | 159.55 | 160.41 | 159.68 | -1.46% | 2,125,947 |
| Jul 3, 2025 | 159.75 | 163.20 | 158.77 | 162.78 | 162.04 | 2.40% | 2,750,833 |
| Jul 2, 2025 | 159.76 | 161.49 | 156.34 | 158.97 | 158.25 | -0.08% | 3,189,794 |
| Jul 1, 2025 | 160.80 | 167.15 | 158.25 | 159.10 | 158.37 | -0.55% | 6,992,869 |
| Jun 30, 2025 | 158.00 | 163.00 | 157.88 | 159.98 | 159.25 | 1.33% | 3,817,397 |
| Jun 27, 2025 | 161.00 | 161.39 | 157.50 | 157.88 | 157.16 | -1.66% | 2,848,397 |
| Jun 26, 2025 | 166.64 | 167.40 | 159.80 | 160.54 | 159.81 | -3.13% | 3,299,681 |
| Jun 25, 2025 | 165.50 | 169.69 | 164.27 | 165.73 | 164.97 | 0.89% | 3,974,770 |
| Jun 24, 2025 | 165.50 | 167.92 | 163.70 | 164.27 | 163.52 | 0.24% | 2,731,857 |
| Jun 23, 2025 | 163.97 | 165.44 | 162.21 | 163.88 | 163.13 | -0.99% | 1,704,015 |