Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 130.19
-1.60 (-1.21%)
At close: Feb 3, 2026
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 134.43 | 136.00 | 125.00 | 129.86 | - | -1.46% | 8,488,800 |
| Feb 2, 2026 | 134.71 | 134.71 | 127.57 | 131.79 | 131.79 | -2.75% | 5,533,260 |
| Feb 1, 2026 | 139.09 | 143.00 | 133.01 | 135.52 | 135.52 | -2.50% | 2,571,782 |
| Jan 30, 2026 | 131.30 | 141.25 | 130.11 | 138.99 | 138.99 | 4.71% | 5,675,510 |
| Jan 29, 2026 | 134.00 | 134.89 | 130.35 | 132.74 | 132.74 | -0.41% | 3,509,606 |
| Jan 28, 2026 | 128.25 | 134.00 | 128.10 | 133.29 | 133.29 | 4.40% | 3,054,387 |
| Jan 27, 2026 | 129.20 | 130.31 | 123.50 | 127.67 | 127.67 | -1.08% | 4,794,099 |
| Jan 23, 2026 | 133.96 | 135.40 | 128.27 | 129.06 | 129.06 | -3.84% | 4,133,015 |
| Jan 22, 2026 | 131.25 | 135.35 | 131.07 | 134.21 | 134.21 | 3.06% | 2,974,591 |
| Jan 21, 2026 | 131.20 | 133.40 | 128.41 | 130.22 | 130.22 | -1.08% | 4,464,524 |
| Jan 20, 2026 | 136.76 | 136.76 | 131.00 | 131.64 | 131.64 | -4.21% | 4,247,426 |
| Jan 19, 2026 | 137.80 | 138.95 | 133.00 | 137.43 | 137.43 | -0.50% | 4,762,232 |
| Jan 16, 2026 | 147.64 | 149.11 | 136.80 | 138.12 | 138.12 | -6.45% | 7,790,878 |
| Jan 14, 2026 | 148.00 | 149.17 | 144.52 | 147.64 | 147.64 | -0.69% | 3,882,978 |
| Jan 13, 2026 | 146.50 | 149.30 | 145.40 | 148.67 | 148.67 | 2.27% | 3,418,272 |
| Jan 12, 2026 | 148.00 | 148.00 | 141.92 | 145.37 | 145.37 | -1.72% | 5,107,872 |
| Jan 9, 2026 | 150.50 | 152.85 | 147.15 | 147.91 | 147.91 | -2.46% | 3,046,956 |
| Jan 8, 2026 | 158.50 | 159.85 | 151.21 | 151.64 | 151.64 | -4.34% | 3,715,417 |
| Jan 7, 2026 | 157.59 | 159.25 | 155.19 | 158.52 | 158.52 | 1.04% | 2,951,962 |
| Jan 6, 2026 | 160.19 | 161.13 | 156.00 | 156.89 | 156.89 | -1.76% | 3,019,147 |
| Jan 5, 2026 | 164.95 | 165.35 | 159.31 | 159.70 | 159.70 | -2.95% | 3,550,765 |
| Jan 2, 2026 | 165.78 | 166.10 | 164.10 | 164.56 | 164.56 | -0.19% | 2,460,495 |
| Jan 1, 2026 | 164.71 | 166.80 | 163.90 | 164.88 | 164.88 | 0.10% | 1,893,892 |
| Dec 31, 2025 | 166.00 | 169.30 | 163.50 | 164.71 | 164.71 | -0.27% | 7,594,615 |
| Dec 30, 2025 | 161.62 | 170.50 | 161.62 | 165.15 | 165.15 | 2.28% | 20,919,000 |
| Dec 29, 2025 | 159.35 | 164.50 | 158.90 | 161.47 | 161.47 | 1.52% | 5,083,774 |
| Dec 26, 2025 | 160.05 | 161.60 | 158.80 | 159.05 | 159.05 | -0.66% | 1,334,596 |
| Dec 24, 2025 | 161.02 | 162.85 | 159.80 | 160.11 | 160.11 | -0.85% | 1,349,491 |
| Dec 23, 2025 | 161.00 | 162.88 | 159.01 | 161.49 | 161.49 | 0.06% | 2,756,893 |
| Dec 22, 2025 | 156.30 | 162.95 | 156.29 | 161.39 | 161.39 | 3.91% | 4,660,231 |
| Dec 19, 2025 | 156.17 | 156.17 | 152.05 | 155.32 | 155.32 | 1.75% | 4,102,006 |
| Dec 18, 2025 | 156.45 | 157.19 | 152.16 | 152.65 | 152.65 | -1.56% | 3,308,533 |
| Dec 17, 2025 | 160.00 | 160.00 | 154.62 | 155.07 | 155.07 | -3.40% | 4,014,740 |
| Dec 16, 2025 | 154.50 | 165.00 | 154.00 | 160.53 | 160.53 | 3.74% | 13,449,520 |
| Dec 15, 2025 | 156.15 | 156.20 | 152.52 | 154.74 | 154.74 | -0.99% | 2,860,854 |
| Dec 12, 2025 | 159.30 | 159.30 | 155.50 | 156.28 | 156.28 | 0.19% | 1,477,121 |
| Dec 11, 2025 | 157.10 | 157.19 | 153.51 | 155.99 | 155.99 | -0.68% | 2,059,247 |
| Dec 10, 2025 | 155.26 | 158.45 | 153.61 | 157.06 | 157.06 | 1.16% | 2,913,176 |
| Dec 9, 2025 | 151.93 | 155.99 | 148.30 | 155.26 | 155.26 | 1.24% | 3,714,618 |
| Dec 8, 2025 | 154.60 | 156.35 | 151.55 | 153.36 | 153.36 | -0.55% | 2,773,097 |
| Dec 5, 2025 | 156.45 | 156.93 | 153.00 | 154.21 | 154.21 | -1.72% | 2,317,935 |
| Dec 4, 2025 | 155.40 | 157.83 | 154.64 | 156.91 | 156.91 | 0.44% | 2,905,562 |
| Dec 3, 2025 | 161.82 | 161.82 | 152.60 | 156.23 | 156.23 | -3.57% | 8,463,682 |
| Dec 2, 2025 | 160.69 | 164.48 | 158.04 | 162.01 | 162.01 | 1.20% | 4,627,783 |
| Dec 1, 2025 | 158.90 | 167.20 | 158.70 | 160.09 | 160.09 | 0.95% | 7,389,375 |
| Nov 28, 2025 | 155.00 | 159.78 | 154.21 | 158.59 | 158.59 | 1.99% | 3,538,729 |
| Nov 27, 2025 | 156.45 | 158.68 | 155.00 | 155.50 | 155.50 | -0.22% | 1,482,267 |
| Nov 26, 2025 | 157.70 | 157.89 | 154.25 | 155.84 | 155.84 | -0.61% | 3,096,157 |
| Nov 25, 2025 | 159.00 | 162.95 | 155.75 | 156.80 | 156.80 | -0.17% | 5,629,655 |
| Nov 24, 2025 | 154.00 | 158.80 | 150.21 | 157.06 | 157.06 | 2.15% | 4,721,207 |