Paradeep Phosphates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	141.51	146.75	140.61	145.18	-	3.46%	9,213,085
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
May 20, 2026	122.00	125.60	121.17	124.36	124.36	0.31%	3,265,621
May 19, 2026	121.06	124.45	121.06	123.98	123.98	2.51%	4,923,362
May 18, 2026	119.55	121.84	115.35	120.95	120.95	0.41%	5,905,000
May 15, 2026	123.13	123.79	120.06	120.46	120.46	-2.17%	4,145,591
May 14, 2026	126.00	127.23	122.32	123.13	123.13	-2.43%	5,589,956
May 13, 2026	128.00	130.68	125.20	126.20	126.20	-1.12%	11,537,670
May 12, 2026	121.85	133.40	120.50	127.63	127.63	4.11%	46,622,560
May 11, 2026	124.00	124.16	120.12	122.59	122.59	-1.83%	6,678,751
May 8, 2026	126.98	129.30	124.59	124.88	124.88	-1.97%	4,847,056
May 7, 2026	127.75	128.50	123.15	127.39	127.39	0.78%	7,274,916
May 6, 2026	124.75	126.89	122.00	126.41	126.41	2.57%	6,213,298
May 5, 2026	126.97	127.25	120.79	123.24	123.24	-2.45%	7,906,714
May 4, 2026	130.15	131.49	125.80	126.33	126.33	-2.04%	4,172,051
Apr 30, 2026	130.99	132.00	126.25	128.96	128.96	-1.62%	4,678,934
Apr 29, 2026	135.40	135.40	130.70	131.09	131.09	-2.45%	4,965,740
Apr 28, 2026	136.49	137.80	133.60	134.38	134.38	-1.13%	4,479,211
Apr 27, 2026	134.55	137.29	133.26	135.91	135.91	1.68%	4,171,395
Apr 24, 2026	137.00	138.48	131.32	133.67	133.67	-2.47%	7,274,022
Apr 23, 2026	138.10	138.40	134.06	137.06	137.06	0.58%	8,298,403
Apr 22, 2026	131.88	138.39	131.17	136.27	136.27	3.17%	10,168,140