Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 158.74
+1.85 (1.18%)
Jan 7, 2026, 11:50 AM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 158.91 | 160.49 | 153.01 | 153.76 | 153.76 | -3.51% | 3,276,114 |
| Nov 20, 2025 | 159.60 | 161.35 | 158.60 | 159.36 | 159.36 | -0.01% | 1,945,573 |
| Nov 19, 2025 | 162.00 | 162.20 | 159.02 | 159.38 | 159.38 | -1.62% | 2,714,611 |
| Nov 18, 2025 | 166.79 | 166.99 | 161.50 | 162.00 | 162.00 | -2.64% | 2,887,269 |
| Nov 17, 2025 | 163.52 | 167.58 | 163.10 | 166.40 | 166.40 | 2.27% | 3,993,096 |
| Nov 14, 2025 | 162.36 | 163.69 | 161.32 | 162.71 | 162.71 | 0.08% | 2,695,485 |
| Nov 13, 2025 | 161.30 | 166.12 | 160.76 | 162.58 | 162.58 | 1.03% | 5,010,528 |
| Nov 12, 2025 | 160.87 | 164.93 | 158.87 | 160.93 | 160.93 | 1.37% | 9,614,780 |
| Nov 11, 2025 | 168.60 | 168.60 | 158.00 | 158.76 | 158.76 | -5.13% | 10,095,550 |
| Nov 10, 2025 | 175.85 | 180.80 | 166.43 | 167.35 | 167.35 | -3.79% | 7,716,735 |
| Nov 7, 2025 | 171.45 | 175.50 | 166.77 | 173.95 | 173.95 | 6.19% | 14,503,610 |
| Nov 6, 2025 | 169.01 | 170.60 | 161.95 | 163.81 | 163.81 | -2.56% | 5,706,204 |
| Nov 4, 2025 | 168.20 | 172.50 | 166.24 | 168.11 | 168.11 | 0.30% | 3,824,883 |
| Nov 3, 2025 | 166.40 | 168.92 | 165.83 | 167.61 | 167.61 | 0.73% | 2,469,804 |
| Oct 31, 2025 | 172.45 | 172.45 | 165.40 | 166.40 | 166.40 | -3.06% | 4,513,632 |
| 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% | 3,568,893 |
| 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 |