The Phosphate Company Limited (BOM:542123)
India
· Delayed Price · Currency is INR 147.00
+3.00 (2.08%)
At close: Apr 28, 2026
The Phosphate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 146.30 | 146.30 | 145.00 | 145.00 | 145.00 | -1.36% | 127 |
| Apr 28, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2.08% | 3 |
| Apr 27, 2026 | 143.15 | 144.00 | 143.10 | 144.00 | 144.00 | 0.63% | 116 |
| Apr 24, 2026 | 150.00 | 150.00 | 143.10 | 143.10 | 143.10 | -1.31% | 7 |
| Apr 23, 2026 | 145.00 | 145.00 | 143.20 | 145.00 | 145.00 | - | 887 |
| Apr 21, 2026 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 435 |
| Apr 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.34% | 21 |
| Apr 17, 2026 | 147.90 | 147.90 | 147.50 | 147.50 | 147.50 | -1.01% | 453 |
| Apr 16, 2026 | 141.00 | 149.00 | 141.00 | 149.00 | 149.00 | 5.67% | 53 |
| Apr 15, 2026 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | - | 211 |
| Apr 13, 2026 | 141.05 | 146.95 | 141.00 | 141.00 | 141.00 | -4.67% | 17 |
| Apr 10, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.07% | 6 |
| Apr 9, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.74% | 39 |
| Apr 8, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -0.49% | 86 |
| Apr 7, 2026 | 141.95 | 142.00 | 141.95 | 142.00 | 142.00 | 5.11% | 504 |
| Apr 6, 2026 | 143.95 | 143.95 | 135.10 | 135.10 | 135.10 | -8.69% | 114 |
| Apr 2, 2026 | 148.00 | 148.00 | 147.95 | 147.95 | 147.95 | 7.25% | 21 |
| Mar 30, 2026 | 141.90 | 141.90 | 125.00 | 137.95 | 137.95 | -2.85% | 555 |
| Mar 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | 1,000 |
| Mar 25, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 3,051 |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2 |
| Mar 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 25 |
| Mar 20, 2026 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 2.22% | 189 |
| Mar 19, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 374 |
| Mar 18, 2026 | 138.00 | 144.95 | 138.00 | 138.00 | 138.00 | - | 730 |
| Mar 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.66% | 100 |
| Mar 16, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | 0.07% | 24 |
| Mar 13, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2 |
| Mar 12, 2026 | 133.10 | 140.00 | 133.10 | 137.00 | 137.00 | -0.72% | 79 |
| Mar 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 15 |
| Mar 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 49 |
| Mar 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | 1 |
| Mar 6, 2026 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 105 |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | 75 |
| Mar 4, 2026 | 131.05 | 138.00 | 131.05 | 136.00 | 136.00 | 4.53% | 45 |
| Mar 2, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -10.28% | 10 |
| Feb 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | 1 |
| Feb 26, 2026 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | -2.80% | 193 |
| Feb 24, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 2.18% | 21 |
| Feb 23, 2026 | 144.90 | 144.90 | 139.95 | 139.95 | 139.95 | -2.78% | 119 |
| Feb 20, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 1.52% | 521 |
| Feb 19, 2026 | 140.00 | 142.00 | 139.90 | 141.80 | 141.80 | 2.75% | 1,005 |
| Feb 18, 2026 | 138.00 | 138.00 | 137.95 | 138.00 | 138.00 | -1.32% | 149 |
| Feb 17, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | -0.04% | 101 |
| Feb 16, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 2.87% | 2 |
| Feb 13, 2026 | 138.85 | 138.85 | 136.00 | 136.00 | 136.00 | 0.74% | 7 |
| Feb 12, 2026 | 138.85 | 138.85 | 135.00 | 135.00 | 135.00 | 2.27% | 166 |
| Feb 11, 2026 | 139.95 | 139.95 | 132.00 | 132.00 | 132.00 | -5.27% | 826 |
| Feb 10, 2026 | 136.90 | 139.95 | 136.90 | 139.35 | 139.35 | 3.91% | 42 |
| Feb 9, 2026 | 144.95 | 144.95 | 134.10 | 134.10 | 134.10 | -2.12% | 356 |
| Feb 6, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -4.13% | 215 |
| Feb 5, 2026 | 142.95 | 142.95 | 142.90 | 142.90 | 142.90 | 1.35% | 60 |
| Feb 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.49% | 108 |
| Feb 3, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - | 59 |
| Feb 2, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - | 1 |
| Feb 1, 2026 | 149.00 | 149.00 | 143.00 | 144.60 | 144.60 | 3.32% | 657 |
| Jan 30, 2026 | 137.00 | 140.00 | 137.00 | 139.95 | 139.95 | 2.15% | 744 |
| Jan 29, 2026 | 137.05 | 137.05 | 137.00 | 137.00 | 137.00 | -4.99% | 432 |
| Jan 28, 2026 | 149.00 | 149.00 | 144.20 | 144.20 | 144.20 | 5.64% | 19 |
| Jan 27, 2026 | 141.00 | 141.00 | 136.05 | 136.50 | 136.50 | -7.14% | 259 |
| Jan 23, 2026 | 148.90 | 148.90 | 147.00 | 147.00 | 147.00 | 4.26% | 2 |
| Jan 22, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.36% | 235 |
| Jan 20, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.42% | 5 |
| Jan 19, 2026 | 137.10 | 148.00 | 137.10 | 148.00 | 148.00 | 7.95% | 275 |
| Jan 16, 2026 | 143.00 | 143.00 | 137.10 | 137.10 | 137.10 | -5.77% | 184 |
| Jan 14, 2026 | 140.05 | 145.50 | 140.05 | 145.50 | 145.50 | -0.48% | 564 |
| Jan 13, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -0.48% | 2 |
| Jan 12, 2026 | 148.00 | 148.00 | 140.00 | 146.90 | 146.90 | 4.11% | 29 |
| Jan 9, 2026 | 141.10 | 141.10 | 137.10 | 141.10 | 141.10 | -1.33% | 660 |
| Jan 8, 2026 | 143.00 | 143.00 | 140.50 | 143.00 | 143.00 | - | 35 |
| Jan 7, 2026 | 144.05 | 144.05 | 143.00 | 143.00 | 143.00 | -0.73% | 32 |
| Jan 6, 2026 | 155.00 | 155.00 | 144.05 | 144.05 | 144.05 | -0.66% | 356 |
| Jan 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 76 |
| Jan 2, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | 88 |
| Jan 1, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 88 |
| Dec 30, 2025 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 4.20% | 2 |
| Dec 29, 2025 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | -4.60% | 18 |
| Dec 26, 2025 | 144.50 | 149.90 | 144.50 | 149.90 | 149.90 | 3.31% | 279 |
| Dec 24, 2025 | 148.00 | 148.00 | 145.05 | 145.10 | 145.10 | -3.23% | 313 |
| Dec 23, 2025 | 155.00 | 155.00 | 149.95 | 149.95 | 149.95 | -3.26% | 60 |
| Dec 19, 2025 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | 6.90% | 123 |
| Dec 18, 2025 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | -3.33% | 613 |
| Dec 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 10 |
| Dec 16, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.68% | 9 |
| Dec 12, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 18 |
| Dec 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.03% | 29 |
| Dec 10, 2025 | 160.00 | 160.00 | 150.05 | 150.05 | 150.05 | 1.35% | 12 |
| Dec 9, 2025 | 149.00 | 149.00 | 148.05 | 148.05 | 148.05 | -1.92% | 242 |
| Dec 5, 2025 | 147.00 | 152.00 | 147.00 | 150.95 | 150.95 | 3.04% | 469 |
| Dec 4, 2025 | 145.15 | 146.50 | 145.15 | 146.50 | 146.50 | 1.03% | 194 |
| Dec 3, 2025 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 457 |
| Dec 2, 2025 | 143.30 | 145.00 | 143.30 | 145.00 | 145.00 | 1.19% | 684 |
| Dec 1, 2025 | 143.00 | 147.50 | 143.00 | 143.30 | 143.30 | -1.92% | 413 |
| Nov 28, 2025 | 146.00 | 147.30 | 146.00 | 146.10 | 146.10 | 2.17% | 130 |
| Nov 27, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 90 |
| Nov 26, 2025 | 142.95 | 143.00 | 142.10 | 143.00 | 143.00 | - | 2,480 |
| Nov 25, 2025 | 141.15 | 147.00 | 141.15 | 143.00 | 143.00 | 0.85% | 60 |
| Nov 24, 2025 | 142.10 | 143.00 | 141.80 | 141.80 | 141.80 | -2.68% | 485 |
| Nov 21, 2025 | 145.70 | 145.70 | 144.00 | 145.70 | 145.70 | 0.48% | 440 |
| Nov 20, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1.54% | 102 |