Paradeep Phosphates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	148.45	150.80	147.71	148.48	148.48	-0.11%	2,024,899
Aug 20, 2026	151.00	151.70	147.78	148.64	148.64	-1.49%	1,528,159
Aug 19, 2026	147.50	152.70	146.72	150.89	150.89	2.08%	3,628,505
Aug 18, 2026	146.66	149.65	145.07	147.82	147.82	0.79%	2,052,905
Aug 17, 2026	148.00	149.35	145.51	146.66	146.66	-0.80%	1,552,726
Aug 14, 2026	147.34	148.50	146.97	147.85	147.85	0.43%	1,220,736
Aug 13, 2026	147.68	148.99	146.89	147.21	147.21	0.02%	1,273,638
Aug 12, 2026	152.00	152.70	146.61	147.18	147.18	-3.04%	3,085,716
Aug 11, 2026	150.00	153.40	149.64	151.80	151.80	1.29%	2,923,896
Aug 10, 2026	149.95	152.04	147.63	149.87	149.87	0.28%	4,058,709
Aug 7, 2026	148.13	152.30	146.81	149.45	149.45	0.89%	6,178,811
Aug 6, 2026	146.98	149.00	145.80	148.13	148.13	0.97%	2,908,697
Aug 5, 2026	146.04	148.00	143.70	146.71	146.71	1.22%	4,521,372
Aug 4, 2026	145.49	147.80	144.03	144.94	144.94	0.01%	4,964,148
Aug 3, 2026	148.80	150.20	144.00	144.92	144.92	-1.64%	7,384,190
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