Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 140.72
+2.53 (1.83%)
Oct 29, 2026, 10:50 AM IST
Paradeep Phosphates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 138.50 | 140.96 | 137.70 | 140.72 | 140.72 | 1.83% | 493,793 |
| Oct 28, 2026 | 138.85 | 139.90 | 137.80 | 138.19 | 138.19 | -0.56% | 862,505 |
| Oct 27, 2026 | 138.20 | 142.20 | 135.99 | 138.97 | 138.97 | 0.78% | 1,699,757 |
| Oct 26, 2026 | 134.82 | 138.85 | 131.80 | 137.89 | 137.89 | 3.23% | 1,419,012 |
| Oct 23, 2026 | 137.09 | 137.10 | 129.70 | 133.57 | 133.57 | -3.46% | 2,556,794 |
| Oct 22, 2026 | 138.22 | 138.83 | 133.85 | 138.35 | 138.35 | -1.47% | 2,032,571 |
| Oct 21, 2026 | 144.14 | 145.60 | 138.23 | 140.41 | 140.41 | -2.67% | 1,442,656 |
| Oct 19, 2026 | 147.56 | 147.70 | 143.48 | 144.26 | 144.26 | -1.97% | 783,988 |
| Oct 16, 2026 | 146.00 | 148.15 | 144.83 | 147.16 | 147.16 | 0.51% | 721,581 |
| Oct 15, 2026 | 143.61 | 149.65 | 143.60 | 146.41 | 146.41 | 1.49% | 1,803,124 |
| Oct 14, 2026 | 141.51 | 146.04 | 141.25 | 144.26 | 144.26 | 1.76% | 1,989,539 |
| Oct 13, 2026 | 145.00 | 145.61 | 136.55 | 141.77 | 141.77 | -2.00% | 6,209,141 |
| Oct 12, 2026 | 146.50 | 148.65 | 143.77 | 144.67 | 144.67 | -1.42% | 3,477,814 |
| Oct 9, 2026 | 150.10 | 151.76 | 145.70 | 146.75 | 146.75 | -2.52% | 1,593,920 |
| Oct 8, 2026 | 155.00 | 155.00 | 148.50 | 150.55 | 150.55 | -3.11% | 1,424,165 |
| Oct 7, 2026 | 156.00 | 157.38 | 153.41 | 155.38 | 155.38 | -0.88% | 1,126,425 |
| Oct 6, 2026 | 153.60 | 157.44 | 153.11 | 156.76 | 156.76 | 2.06% | 1,621,070 |
| Oct 5, 2026 | 151.85 | 154.21 | 150.00 | 153.60 | 153.60 | 1.57% | 1,604,847 |
| Oct 1, 2026 | 154.45 | 154.50 | 148.50 | 151.22 | 151.22 | -1.98% | 1,745,429 |
| Sep 30, 2026 | 153.50 | 158.40 | 153.50 | 154.28 | 154.28 | 0.13% | 1,932,116 |
| Sep 29, 2026 | 155.47 | 156.17 | 151.60 | 154.08 | 154.08 | -1.04% | 2,094,420 |
| Sep 28, 2026 | 155.50 | 157.07 | 153.40 | 155.70 | 155.70 | 0.14% | 1,861,368 |
| Sep 25, 2026 | 154.50 | 156.67 | 154.00 | 155.49 | 155.49 | 0.64% | 1,465,807 |
| Sep 24, 2026 | 153.26 | 156.08 | 152.52 | 154.50 | 154.50 | 0.16% | 1,395,578 |
| Sep 23, 2026 | 154.50 | 156.34 | 153.33 | 154.26 | 154.26 | 0.06% | 1,182,398 |
| Sep 22, 2026 | 155.60 | 157.79 | 153.51 | 154.17 | 154.17 | -1.00% | 1,162,417 |
| Sep 21, 2026 | 156.63 | 157.18 | 154.05 | 155.73 | 155.73 | 0.07% | 1,949,055 |
| Sep 18, 2026 | 154.00 | 156.56 | 153.06 | 155.62 | 155.62 | 1.18% | 2,314,244 |
| Sep 17, 2026 | 146.20 | 154.37 | 146.20 | 153.81 | 153.81 | 4.75% | 2,608,193 |
| Sep 16, 2026 | 149.46 | 149.94 | 145.00 | 146.84 | 146.84 | -1.67% | 1,898,179 |
| Sep 15, 2026 | 155.51 | 156.71 | 148.50 | 149.34 | 149.34 | -4.24% | 2,126,737 |
| Sep 11, 2026 | 156.25 | 156.38 | 153.03 | 155.96 | 155.96 | -0.73% | 1,894,916 |
| Sep 10, 2026 | 157.50 | 159.91 | 156.11 | 157.11 | 157.11 | -0.51% | 2,248,464 |
| Sep 9, 2026 | 159.51 | 160.65 | 157.50 | 157.92 | 157.92 | -1.17% | 1,680,376 |
| Sep 8, 2026 | 158.69 | 166.50 | 157.98 | 159.79 | 159.79 | 1.15% | 8,713,293 |
| Sep 7, 2026 | 157.50 | 159.00 | 155.65 | 157.98 | 157.98 | 0.62% | 3,228,904 |
| Sep 4, 2026 | 154.00 | 157.68 | 152.50 | 157.00 | 157.00 | 3.27% | 3,778,120 |
| Sep 3, 2026 | 157.40 | 158.49 | 152.31 | 153.53 | 152.03 | -1.70% | 3,920,239 |
| Sep 2, 2026 | 156.62 | 157.69 | 153.51 | 156.19 | 154.66 | -0.84% | 2,874,257 |
| Sep 1, 2026 | 160.75 | 162.25 | 156.61 | 157.51 | 155.97 | -1.58% | 3,301,930 |
| Aug 31, 2026 | 165.74 | 165.88 | 159.44 | 160.04 | 158.48 | -3.52% | 5,491,423 |
| Aug 28, 2026 | 161.35 | 168.00 | 161.35 | 165.88 | 164.26 | 3.32% | 8,464,938 |
| Aug 27, 2026 | 162.91 | 162.92 | 159.61 | 160.55 | 158.98 | -2.01% | 4,038,004 |
| Aug 26, 2026 | 160.51 | 165.79 | 159.26 | 163.84 | 162.24 | 2.64% | 13,344,838 |
| Aug 25, 2026 | 150.80 | 160.60 | 150.80 | 159.63 | 158.07 | 6.85% | 51,534,295 |
| Aug 24, 2026 | 148.10 | 151.80 | 146.11 | 149.40 | 147.94 | 0.62% | 2,777,841 |
| Aug 21, 2026 | 148.45 | 150.80 | 147.71 | 148.48 | 147.03 | -0.11% | 2,024,899 |
| Aug 20, 2026 | 151.00 | 151.70 | 147.78 | 148.64 | 147.19 | -1.49% | 1,528,159 |
| Aug 19, 2026 | 147.50 | 152.70 | 146.72 | 150.89 | 149.42 | 2.08% | 3,628,505 |
| Aug 18, 2026 | 146.66 | 149.65 | 145.07 | 147.82 | 146.38 | 0.79% | 2,052,905 |