Paradeep Phosphates Limited (NSE:PARADEEP)
India · Delayed Price · Currency is INR 146.84
-2.50 (-1.67%)
Sep 16, 2026, 3:30 PM IST
Paradeep Phosphates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 148.00 | 149.35 | 145.51 | 146.66 | 145.23 | -0.80% | 1,552,726 |
| Aug 14, 2026 | 147.34 | 148.50 | 146.97 | 147.85 | 146.41 | 0.43% | 1,220,736 |
| Aug 13, 2026 | 147.68 | 148.99 | 146.89 | 147.21 | 145.77 | 0.02% | 1,273,638 |
| Aug 12, 2026 | 152.00 | 152.70 | 146.61 | 147.18 | 145.74 | -3.04% | 3,085,716 |
| Aug 11, 2026 | 150.00 | 153.40 | 149.64 | 151.80 | 150.32 | 1.29% | 2,923,896 |
| Aug 10, 2026 | 149.95 | 152.04 | 147.63 | 149.87 | 148.41 | 0.28% | 4,058,709 |
| Aug 7, 2026 | 148.13 | 152.30 | 146.81 | 149.45 | 147.99 | 0.89% | 6,178,811 |
| Aug 6, 2026 | 146.98 | 149.00 | 145.80 | 148.13 | 146.68 | 0.97% | 2,908,697 |
| Aug 5, 2026 | 146.04 | 148.00 | 143.70 | 146.71 | 145.28 | 1.22% | 4,521,372 |
| Aug 4, 2026 | 145.49 | 147.80 | 144.03 | 144.94 | 143.52 | 0.01% | 4,964,148 |
| Aug 3, 2026 | 148.80 | 150.20 | 144.00 | 144.92 | 143.50 | -1.64% | 7,384,190 |
| Jul 31, 2026 | 153.70 | 154.09 | 144.58 | 147.33 | 145.89 | -3.94% | 14,256,750 |
| Jul 30, 2026 | 158.00 | 158.82 | 151.27 | 153.38 | 151.88 | -2.02% | 18,735,903 |
| Jul 29, 2026 | 144.80 | 159.50 | 142.31 | 156.54 | 155.01 | 12.45% | 173,193,514 |
| Jul 28, 2026 | 135.00 | 140.10 | 133.05 | 139.21 | 137.85 | 3.39% | 4,443,842 |
| Jul 27, 2026 | 137.50 | 139.00 | 134.00 | 134.64 | 133.32 | -1.05% | 2,556,199 |
| Jul 24, 2026 | 135.10 | 136.95 | 132.90 | 136.07 | 134.74 | -0.18% | 1,765,247 |
| Jul 23, 2026 | 139.00 | 139.60 | 135.50 | 136.31 | 134.98 | -2.15% | 1,358,626 |
| Jul 22, 2026 | 140.50 | 140.70 | 137.80 | 139.31 | 137.95 | -0.38% | 1,533,777 |
| Jul 21, 2026 | 138.25 | 141.49 | 137.15 | 139.84 | 138.47 | 1.16% | 2,046,134 |
| Jul 20, 2026 | 140.00 | 141.00 | 137.80 | 138.23 | 136.88 | -1.45% | 1,959,428 |
| Jul 17, 2026 | 141.41 | 142.00 | 139.13 | 140.26 | 138.89 | -0.84% | 2,437,086 |
| Jul 16, 2026 | 142.00 | 143.20 | 139.80 | 141.45 | 140.07 | -0.15% | 3,332,281 |
| Jul 15, 2026 | 142.00 | 143.60 | 140.60 | 141.66 | 140.28 | 0.13% | 3,366,970 |
| Jul 14, 2026 | 142.60 | 143.80 | 140.12 | 141.48 | 140.10 | -1.33% | 2,341,900 |
| Jul 13, 2026 | 140.50 | 144.07 | 138.96 | 143.38 | 141.98 | 1.11% | 3,633,910 |
| Jul 10, 2026 | 145.00 | 147.60 | 141.46 | 141.81 | 140.42 | -1.01% | 3,810,053 |
| Jul 9, 2026 | 140.37 | 144.50 | 139.10 | 143.26 | 141.86 | 2.42% | 3,461,495 |
| Jul 8, 2026 | 138.00 | 146.20 | 137.41 | 139.87 | 138.50 | 0.48% | 9,926,710 |