Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 129.14
-1.95 (-1.49%)
Apr 30, 2026, 3:30 PM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 127.10 | 132.87 | 126.44 | 132.08 | 132.08 | 4.06% | 11,869,050 |
| Apr 20, 2026 | 124.33 | 128.20 | 121.38 | 126.93 | 126.93 | 2.09% | 7,541,683 |
| Apr 17, 2026 | 122.30 | 128.20 | 121.95 | 124.33 | 124.33 | 2.09% | 10,935,450 |
| Apr 16, 2026 | 123.44 | 123.60 | 119.70 | 121.78 | 121.78 | -0.58% | 6,246,079 |
| Apr 15, 2026 | 123.00 | 123.57 | 120.82 | 122.49 | 122.49 | 1.64% | 5,983,837 |
| Apr 13, 2026 | 117.89 | 121.20 | 116.05 | 120.51 | 120.51 | -0.54% | 4,429,493 |
| Apr 10, 2026 | 120.17 | 123.30 | 119.84 | 121.16 | 121.16 | 1.52% | 4,140,367 |
| Apr 9, 2026 | 122.00 | 125.51 | 117.83 | 119.35 | 119.35 | -1.57% | 7,796,367 |
| Apr 8, 2026 | 120.00 | 122.84 | 118.24 | 121.25 | 121.25 | 4.85% | 5,948,815 |
| Apr 7, 2026 | 115.50 | 116.24 | 113.10 | 115.64 | 115.64 | -0.27% | 4,172,310 |
| Apr 6, 2026 | 115.40 | 116.87 | 114.26 | 115.95 | 115.95 | 0.50% | 3,282,057 |
| Apr 2, 2026 | 114.00 | 116.10 | 110.10 | 115.37 | 115.37 | -0.47% | 5,250,636 |
| Apr 1, 2026 | 111.01 | 117.18 | 109.22 | 115.92 | 115.92 | 8.09% | 7,712,877 |
| Mar 30, 2026 | 109.78 | 111.55 | 106.02 | 107.24 | 107.24 | -3.95% | 6,143,888 |
| Mar 27, 2026 | 112.33 | 112.85 | 108.20 | 111.65 | 111.65 | -0.38% | 11,355,140 |
| Mar 25, 2026 | 111.05 | 113.89 | 109.11 | 112.08 | 112.08 | 1.61% | 7,586,304 |
| Mar 24, 2026 | 108.69 | 112.00 | 107.51 | 110.30 | 110.30 | 3.81% | 4,078,830 |
| Mar 23, 2026 | 109.50 | 110.40 | 105.78 | 106.25 | 106.25 | -4.08% | 4,069,332 |
| Mar 20, 2026 | 113.60 | 116.40 | 108.90 | 110.77 | 110.77 | -2.09% | 5,045,620 |
| Mar 19, 2026 | 113.60 | 114.78 | 111.80 | 113.13 | 113.13 | -2.60% | 4,232,821 |
| Mar 18, 2026 | 112.50 | 118.20 | 111.54 | 116.15 | 116.15 | 3.43% | 4,883,169 |
| Mar 17, 2026 | 109.67 | 113.70 | 108.80 | 112.30 | 112.30 | 2.58% | 4,050,751 |
| Mar 16, 2026 | 111.00 | 111.52 | 106.79 | 109.48 | 109.48 | -1.71% | 5,911,354 |
| Mar 13, 2026 | 110.40 | 114.60 | 108.18 | 111.39 | 111.39 | -1.09% | 6,146,633 |
| Mar 12, 2026 | 111.55 | 114.86 | 110.74 | 112.62 | 112.62 | 0.09% | 6,173,733 |
| Mar 11, 2026 | 108.79 | 115.47 | 107.15 | 112.52 | 112.52 | 4.08% | 11,741,610 |
| Mar 10, 2026 | 104.80 | 110.55 | 103.80 | 108.11 | 108.11 | 4.77% | 10,558,460 |
| Mar 9, 2026 | 100.01 | 103.90 | 99.70 | 103.19 | 103.19 | -2.06% | 4,305,901 |
| Mar 6, 2026 | 110.50 | 110.50 | 105.00 | 105.36 | 105.36 | -4.19% | 5,336,331 |
| Mar 5, 2026 | 109.50 | 111.44 | 107.27 | 109.97 | 109.97 | 0.54% | 3,422,985 |
| Mar 4, 2026 | 111.80 | 111.80 | 108.81 | 109.38 | 109.38 | -4.50% | 5,195,762 |
| Mar 2, 2026 | 114.60 | 119.20 | 114.05 | 114.54 | 114.54 | -5.73% | 4,799,860 |
| Feb 27, 2026 | 118.96 | 122.20 | 116.16 | 121.50 | 121.50 | 1.64% | 4,978,252 |
| Feb 26, 2026 | 116.30 | 120.46 | 115.35 | 119.54 | 119.54 | 2.78% | 4,702,014 |
| Feb 25, 2026 | 116.20 | 117.25 | 114.03 | 116.31 | 116.31 | 0.77% | 4,248,604 |
| Feb 24, 2026 | 117.00 | 118.39 | 114.63 | 115.42 | 115.42 | -1.77% | 4,441,638 |
| Feb 23, 2026 | 118.54 | 120.36 | 116.26 | 117.50 | 117.50 | -0.58% | 5,294,449 |
| Feb 20, 2026 | 118.36 | 119.19 | 116.37 | 118.19 | 118.19 | -0.58% | 4,724,376 |
| Feb 19, 2026 | 122.05 | 122.25 | 118.01 | 118.88 | 118.88 | -2.14% | 4,637,394 |
| Feb 18, 2026 | 125.50 | 125.78 | 120.55 | 121.48 | 121.48 | -2.89% | 6,782,784 |
| Feb 17, 2026 | 121.60 | 125.68 | 121.25 | 125.10 | 125.10 | 2.84% | 3,967,733 |
| Feb 16, 2026 | 124.35 | 124.35 | 121.02 | 121.64 | 121.64 | -0.90% | 2,621,170 |
| Feb 13, 2026 | 122.75 | 125.37 | 121.41 | 122.75 | 122.75 | -0.51% | 4,048,964 |