Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 165.56
-6.10 (-3.55%)
Oct 31, 2025, 3:29 PM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 172.45 | 172.45 | 165.40 | 166.40 | 166.40 | -3.06% | 4,513,490 |
| Oct 30, 2025 | 171.00 | 172.55 | 167.51 | 171.66 | 171.66 | 0.31% | 7,811,752 |
| Oct 29, 2025 | 170.50 | 174.14 | 170.27 | 171.13 | 171.13 | 1.15% | 3,570,728 |
| Oct 28, 2025 | 171.00 | 172.90 | 168.30 | 169.18 | 169.18 | -0.52% | 4,427,807 |
| Oct 27, 2025 | 171.75 | 174.63 | 169.74 | 170.06 | 170.06 | -0.98% | 3,903,510 |
| Oct 24, 2025 | 174.44 | 175.73 | 171.10 | 171.74 | 171.74 | -1.20% | 3,281,678 |
| Oct 23, 2025 | 180.50 | 180.90 | 172.83 | 173.82 | 173.82 | -2.71% | 3,449,770 |
| Oct 21, 2025 | 178.26 | 179.80 | 176.50 | 178.67 | 178.67 | 0.33% | 557,571 |
| Oct 20, 2025 | 178.15 | 179.74 | 175.60 | 178.08 | 178.08 | 0.05% | 2,710,808 |
| Oct 17, 2025 | 179.22 | 180.96 | 175.47 | 177.99 | 177.99 | -0.76% | 3,241,438 |
| Oct 16, 2025 | 180.45 | 181.80 | 177.11 | 179.35 | 179.35 | -0.13% | 4,355,544 |
| Oct 15, 2025 | 173.00 | 180.75 | 171.08 | 179.58 | 179.58 | 4.32% | 7,937,199 |
| Oct 14, 2025 | 179.70 | 179.80 | 170.50 | 172.15 | 172.15 | -3.88% | 5,246,964 |
| Oct 13, 2025 | 178.00 | 181.85 | 176.35 | 179.09 | 179.09 | 1.10% | 5,731,659 |
| Oct 10, 2025 | 181.90 | 181.90 | 176.22 | 177.15 | 177.15 | -1.89% | 5,077,203 |
| Oct 9, 2025 | 189.68 | 190.00 | 179.30 | 180.56 | 180.56 | -4.81% | 7,380,734 |
| Oct 8, 2025 | 190.98 | 192.25 | 187.80 | 189.68 | 189.68 | 0.18% | 5,168,251 |
| Oct 7, 2025 | 196.50 | 201.59 | 188.20 | 189.33 | 189.33 | -3.28% | 11,623,581 |
| Oct 6, 2025 | 191.00 | 197.40 | 191.00 | 195.75 | 195.75 | 1.12% | 7,053,834 |
| Oct 3, 2025 | 195.01 | 196.79 | 190.50 | 193.59 | 193.59 | -1.36% | 6,515,866 |
| Oct 1, 2025 | 195.00 | 200.19 | 193.85 | 196.26 | 196.26 | 0.12% | 10,481,481 |
| Sep 30, 2025 | 194.55 | 201.99 | 191.78 | 196.02 | 196.02 | 0.81% | 18,512,793 |
| Sep 29, 2025 | 184.77 | 196.79 | 182.35 | 194.45 | 194.45 | 6.58% | 26,068,216 |
| Sep 26, 2025 | 192.61 | 192.61 | 181.15 | 182.45 | 182.45 | -5.60% | 13,969,702 |
| Sep 25, 2025 | 193.13 | 197.85 | 187.60 | 193.28 | 193.28 | 0.29% | 39,786,050 |
| Sep 24, 2025 | 173.00 | 194.57 | 171.66 | 192.73 | 192.73 | 10.93% | 52,990,148 |
| Sep 23, 2025 | 178.50 | 179.05 | 173.08 | 173.74 | 173.74 | -2.56% | 3,358,762 |
| Sep 22, 2025 | 179.00 | 182.70 | 177.30 | 178.31 | 178.31 | -0.76% | 7,402,726 |
| Sep 19, 2025 | 169.01 | 182.20 | 166.72 | 179.67 | 179.67 | 5.76% | 16,861,762 |
| Sep 18, 2025 | 174.00 | 174.00 | 168.26 | 169.88 | 169.88 | -1.58% | 5,436,068 |
| Sep 17, 2025 | 170.20 | 176.80 | 167.17 | 172.61 | 172.61 | 2.36% | 14,606,999 |
| Sep 16, 2025 | 168.00 | 171.28 | 166.05 | 168.63 | 168.63 | 0.83% | 8,907,622 |
| Sep 15, 2025 | 170.50 | 170.65 | 165.60 | 167.24 | 167.24 | -2.00% | 11,659,447 |
| Sep 12, 2025 | 182.14 | 183.16 | 169.17 | 170.66 | 170.66 | -5.73% | 11,269,145 |
| Sep 11, 2025 | 182.80 | 188.20 | 180.12 | 181.03 | 181.03 | -0.52% | 7,070,813 |
| Sep 10, 2025 | 184.00 | 185.50 | 180.00 | 181.97 | 181.97 | -0.59% | 6,044,996 |
| Sep 9, 2025 | 185.65 | 188.00 | 179.00 | 183.05 | 183.05 | -0.90% | 9,435,489 |
| Sep 8, 2025 | 201.99 | 202.19 | 182.38 | 184.72 | 184.72 | -8.09% | 13,845,018 |
| Sep 5, 2025 | 207.43 | 208.24 | 197.65 | 200.99 | 200.99 | -2.98% | 5,677,759 |
| Sep 4, 2025 | 213.24 | 214.76 | 205.51 | 207.16 | 207.16 | -1.81% | 5,257,824 |
| Sep 3, 2025 | 214.02 | 216.00 | 210.22 | 210.97 | 210.97 | -0.86% | 5,416,323 |
| Sep 2, 2025 | 230.00 | 231.00 | 211.00 | 212.79 | 212.79 | -6.77% | 13,731,279 |
| 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 |