Skip to main content
Paradeep Phosphates Limited (BOM:543530)
India flag India · Delayed Price · Currency is INR
105.45
-4.50 (-4.09%)
At close: Mar 6, 2026

Paradeep Phosphates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202699.85103.8099.80103.35103.35-1.99%526,057
Mar 6, 2026111.40111.40105.05105.45105.45-4.09%159,160
Mar 5, 2026109.15111.45107.25109.95109.950.59%193,288
Mar 4, 2026111.35111.95108.70109.30109.30-4.58%444,185
Mar 2, 2026114.50119.20114.00114.55114.55-5.68%257,975
Feb 27, 2026119.45122.10116.15121.45121.451.59%358,549
Feb 26, 2026116.05120.40115.40119.55119.552.79%147,421
Feb 25, 2026115.70117.25114.10116.30116.300.69%297,267
Feb 24, 2026117.15118.25114.65115.50115.50-1.70%297,608
Feb 23, 2026118.20120.35116.35117.50117.50-0.51%208,602
Feb 20, 2026118.50119.20116.40118.10118.10-0.51%225,970
Feb 19, 2026122.00122.15118.20118.70118.70-2.38%292,857
Feb 18, 2026125.10125.65120.60121.60121.60-2.72%266,373
Feb 17, 2026121.45125.70121.40125.00125.002.71%238,905
Feb 16, 2026123.95123.95121.15121.70121.70-0.81%63,031
Feb 13, 2026122.15125.30121.45122.70122.70-0.65%306,020
Feb 12, 2026124.25125.60120.15123.50123.500.08%407,604
Feb 11, 2026126.35126.35121.00123.40123.40-2.26%609,099
Feb 10, 2026130.00130.00124.30126.25126.25-2.43%199,489
Feb 9, 2026123.15130.60122.65129.40129.405.63%761,073
Feb 6, 2026124.25124.45121.00122.50122.50-2.20%394,211
Feb 5, 2026131.15131.15124.25125.25125.25-4.43%479,231
Feb 4, 2026129.90133.35129.00131.05131.050.73%216,941
Feb 3, 2026133.55136.55125.00130.10130.10-1.21%679,473
Feb 2, 2026135.50135.50127.45131.70131.70-2.91%411,153
Feb 1, 2026138.95142.95133.15135.65135.65-2.34%237,288
Jan 30, 2026130.85141.15130.10138.90138.904.63%500,609
Jan 29, 2026134.45134.75130.30132.75132.75-0.45%262,094
Jan 28, 2026127.80133.95127.80133.35133.354.14%272,519
Jan 27, 2026129.05130.30123.50128.05128.05-0.70%346,733
Jan 23, 2026134.85135.40128.45128.95128.95-3.80%191,651
Jan 22, 2026130.90135.25130.90134.05134.052.76%297,228
Jan 21, 2026130.75133.50128.40130.45130.45-0.87%319,220
Jan 20, 2026136.95136.95131.00131.60131.60-4.36%363,342
Jan 19, 2026137.90138.90133.05137.60137.60-0.22%279,662
Jan 16, 2026147.40149.25136.80137.90137.90-6.73%868,234
Jan 14, 2026147.80149.00144.60147.85147.85-0.61%331,938
Jan 13, 2026145.75149.35145.30148.75148.752.20%277,076
Jan 12, 2026147.90148.30141.85145.55145.55-1.59%282,754
Jan 9, 2026146.50152.80146.50147.90147.90-2.50%379,820
Jan 8, 2026158.70159.80151.25151.70151.70-4.59%261,445
Jan 7, 2026157.25160.00155.25159.00159.001.37%106,351
Jan 6, 2026160.00161.30156.05156.85156.85-1.75%146,891
Jan 5, 2026164.60165.30159.35159.65159.65-3.01%357,999
Jan 2, 2026166.05166.05164.00164.60164.60-0.12%170,313
Jan 1, 2026165.00166.85163.80164.80164.80-0.03%238,395
Dec 31, 2025166.20169.40163.45164.85164.85-0.21%647,018
Dec 30, 2025161.60170.45161.60165.20165.202.29%1,506,604
Dec 29, 2025159.25164.50159.00161.50161.501.57%281,483
Dec 26, 2025159.85161.50158.80159.00159.00-0.75%144,611
Dec 24, 2025161.25162.85159.85160.20160.20-0.65%100,403
Dec 23, 2025161.30162.75159.00161.25161.25-0.06%194,540
Dec 22, 2025156.10162.95156.10161.35161.353.80%455,722
Dec 19, 2025156.35156.40152.10155.45155.451.87%161,380
Dec 18, 2025155.35156.95152.10152.60152.60-1.58%110,404
Dec 17, 2025159.45159.80154.55155.05155.05-3.40%139,572
Dec 16, 2025154.85164.90153.90160.50160.503.65%996,367
Dec 15, 2025156.40156.40152.55154.85154.85-0.86%102,795
Dec 12, 2025156.85158.00155.50156.20156.200.16%70,566
Dec 11, 2025157.00157.00153.45155.95155.95-0.67%74,857
Dec 10, 2025155.10158.25153.60157.00157.001.23%79,924
Dec 9, 2025152.10155.80148.40155.10155.101.24%147,684
Dec 8, 2025154.55156.30151.75153.20153.20-0.84%318,098
Dec 5, 2025156.65156.85153.10154.50154.50-1.56%204,450
Dec 4, 2025155.60157.80154.65156.95156.950.51%105,197
Dec 3, 2025162.00162.05152.65156.15156.15-3.55%298,711
Dec 2, 2025161.35164.45158.40161.90161.901.22%179,584
Dec 1, 2025158.10167.35158.10159.95159.950.82%646,240
Nov 28, 2025155.00159.85154.25158.65158.652.06%115,939
Nov 27, 2025155.95158.65154.60155.45155.45-0.26%217,387
Nov 26, 2025157.35157.55154.20155.85155.85-0.54%116,593
Nov 25, 2025159.00162.95155.90156.70156.700.03%270,413
Nov 24, 2025153.95158.85150.25156.65156.651.75%470,177
Nov 21, 2025158.75160.05153.00153.95153.95-3.36%150,104
Nov 20, 2025160.45161.25158.60159.30159.30-0.03%99,461
Nov 19, 2025162.20162.20159.00159.35159.35-1.54%149,590
Nov 18, 2025165.20166.50161.15161.85161.85-2.71%149,766
Nov 17, 2025163.40167.50163.05166.35166.352.27%193,910
Nov 14, 2025162.25163.60161.45162.65162.65-0.06%200,196
Nov 13, 2025160.60166.00160.60162.75162.750.96%506,781
Nov 12, 2025160.55164.90158.85161.20161.201.38%591,589
Nov 11, 2025169.75169.75158.05159.00159.00-4.93%349,706
Nov 10, 2025174.50180.70166.45167.25167.25-3.85%883,940
Nov 7, 2025171.50175.45166.85173.95173.956.16%1,195,057
Nov 6, 2025170.00170.35161.80163.85163.85-2.59%381,799
Nov 4, 2025168.50172.60166.35168.20168.200.30%317,860
Nov 3, 2025166.60168.90165.65167.70167.700.75%194,174
Oct 31, 2025171.80172.45165.25166.45166.45-3.03%130,248
Oct 30, 2025171.15174.00167.50171.65171.650.29%404,170
Oct 29, 2025171.00174.25170.05171.15171.151.18%196,082
Oct 28, 2025170.75172.90168.40169.15169.15-0.56%425,262
Oct 27, 2025171.50174.60169.80170.10170.10-0.99%333,373
Oct 24, 2025173.85175.90171.25171.80171.80-1.35%277,268
Oct 23, 2025180.00181.15173.00174.15174.15-2.49%163,974
Oct 21, 2025179.25179.85177.00178.60178.600.37%33,693
Oct 20, 2025178.00179.50175.50177.95177.95-0.03%221,370
Oct 17, 2025179.85180.70175.50178.00178.00-0.75%344,353
Oct 16, 2025180.05182.20177.10179.35179.35-0.33%323,709
Oct 15, 2025173.85181.25171.45179.95179.954.65%407,752
Oct 14, 2025179.90179.90170.70171.95171.95-3.91%252,465