Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 195.70
-0.32 (-0.16%)
Oct 1, 2025, 3:30 PM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |