Paradeep Phosphates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	153.70	154.09	144.58	147.33	147.33	-3.94%	14,256,750
Jul 30, 2026	158.00	158.82	151.27	153.38	153.38	-2.02%	18,735,903
Jul 29, 2026	144.80	159.50	142.31	156.54	156.54	12.45%	173,193,514
Jul 28, 2026	135.00	140.10	133.05	139.21	139.21	3.39%	4,443,842
Jul 27, 2026	137.50	139.00	134.00	134.64	134.64	-1.05%	2,556,199
Jul 24, 2026	135.10	136.95	132.90	136.07	136.07	-0.18%	1,765,247
Jul 23, 2026	139.00	139.60	135.50	136.31	136.31	-2.15%	1,358,626
Jul 22, 2026	140.50	140.70	137.80	139.31	139.31	-0.38%	1,533,777
Jul 21, 2026	138.25	141.49	137.15	139.84	139.84	1.16%	2,046,134
Jul 20, 2026	140.00	141.00	137.80	138.23	138.23	-1.45%	1,959,428
Jul 17, 2026	141.41	142.00	139.13	140.26	140.26	-0.84%	2,437,086
Jul 16, 2026	142.00	143.20	139.80	141.45	141.45	-0.15%	3,332,281
Jul 15, 2026	142.00	143.60	140.60	141.66	141.66	0.13%	3,366,970
Jul 14, 2026	142.60	143.80	140.12	141.48	141.48	-1.33%	2,341,900
Jul 13, 2026	140.50	144.07	138.96	143.38	143.38	1.11%	3,633,910
Jul 10, 2026	145.00	147.60	141.46	141.81	141.81	-1.01%	3,810,053
Jul 9, 2026	140.37	144.50	139.10	143.26	143.26	2.42%	3,461,495
Jul 8, 2026	138.00	146.20	137.41	139.87	139.87	0.48%	9,926,710
Jul 7, 2026	143.50	143.90	138.70	139.20	139.20	-2.60%	2,790,570
Jul 6, 2026	148.00	148.00	142.40	142.91	142.91	-2.51%	4,120,379
Jul 3, 2026	141.51	149.20	140.61	146.59	146.59	4.46%	17,698,878
Jul 2, 2026	139.29	140.90	138.20	140.33	140.33	1.48%	4,512,546
Jul 1, 2026	136.00	139.30	135.99	138.29	138.29	1.66%	3,086,374
Jun 30, 2026	134.64	136.76	133.85	136.03	136.03	1.12%	2,205,195
Jun 29, 2026	136.00	136.42	132.30	134.52	134.52	-1.19%	2,309,556
Jun 25, 2026	136.70	136.70	134.40	136.14	136.14	0.02%	2,438,220
Jun 24, 2026	135.00	137.35	133.51	136.11	136.11	0.83%	2,308,891
Jun 23, 2026	139.10	139.48	134.50	134.99	134.99	-2.86%	3,885,819
Jun 22, 2026	137.01	140.40	136.00	138.97	138.97	2.02%	7,354,016
Jun 19, 2026	134.15	138.90	133.61	136.22	136.22	1.47%	8,663,706
Jun 18, 2026	133.60	135.29	132.27	134.25	134.25	0.12%	3,851,754
Jun 17, 2026	135.27	135.50	132.21	134.09	134.09	-0.08%	5,012,988
Jun 16, 2026	128.19	135.00	127.60	134.20	134.20	5.17%	16,955,710
Jun 15, 2026	128.50	130.49	127.10	127.60	127.60	1.07%	2,409,176
Jun 12, 2026	123.00	127.00	123.00	126.25	126.25	3.90%	2,329,626
Jun 11, 2026	123.50	123.70	120.49	121.51	121.51	-1.86%	2,252,117
Jun 10, 2026	126.60	129.30	123.00	123.81	123.81	-1.94%	2,672,227
Jun 9, 2026	124.50	126.64	123.88	126.26	126.26	1.82%	1,749,728
Jun 8, 2026	126.06	127.38	123.00	124.00	124.00	-2.81%	1,977,326
Jun 5, 2026	126.18	131.99	126.10	127.58	127.58	1.22%	4,412,572
Jun 4, 2026	127.15	128.90	125.50	126.04	126.04	-0.18%	2,351,899
Jun 3, 2026	124.34	126.99	122.50	126.27	126.27	1.59%	2,388,139
Jun 2, 2026	122.98	124.72	122.06	124.29	124.29	0.61%	1,790,119
Jun 1, 2026	126.00	128.10	122.55	123.54	123.54	-1.92%	2,792,209
May 29, 2026	127.12	127.99	124.85	125.96	125.96	-0.73%	2,395,161
May 27, 2026	127.70	129.44	126.33	126.89	126.89	-0.59%	3,098,367
May 26, 2026	128.61	130.99	127.10	127.64	127.64	-0.75%	3,468,425
May 25, 2026	128.50	131.48	126.51	128.61	128.61	1.12%	4,319,832
May 22, 2026	123.60	129.49	123.14	127.19	127.19	2.81%	6,195,579
May 21, 2026	125.43	125.88	123.13	123.71	123.71	-0.52%	2,275,422