Paradeep Phosphates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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