Paradeep Phosphates Limited (BOM:543530)
India
· Delayed Price · Currency is INR 154.50
-2.45 (-1.56%)
At close: Dec 5, 2025
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.65 | 156.85 | 153.10 | 154.50 | 154.50 | -1.56% | 204,450 |
| Dec 4, 2025 | 155.60 | 157.80 | 154.65 | 156.95 | 156.95 | 0.51% | 105,197 |
| Dec 3, 2025 | 162.00 | 162.05 | 152.65 | 156.15 | 156.15 | -3.55% | 298,711 |
| Dec 2, 2025 | 161.35 | 164.45 | 158.40 | 161.90 | 161.90 | 1.22% | 179,584 |
| Dec 1, 2025 | 158.10 | 167.35 | 158.10 | 159.95 | 159.95 | 0.82% | 646,240 |
| Nov 28, 2025 | 155.00 | 159.85 | 154.25 | 158.65 | 158.65 | 2.06% | 115,939 |
| Nov 27, 2025 | 155.95 | 158.65 | 154.60 | 155.45 | 155.45 | -0.26% | 217,387 |
| Nov 26, 2025 | 157.35 | 157.55 | 154.20 | 155.85 | 155.85 | -0.54% | 116,593 |
| Nov 25, 2025 | 159.00 | 162.95 | 155.90 | 156.70 | 156.70 | 0.03% | 270,413 |
| Nov 24, 2025 | 153.95 | 158.85 | 150.25 | 156.65 | 156.65 | 1.75% | 470,177 |
| Nov 21, 2025 | 158.75 | 160.05 | 153.00 | 153.95 | 153.95 | -3.36% | 150,104 |
| Nov 20, 2025 | 160.45 | 161.25 | 158.60 | 159.30 | 159.30 | -0.03% | 99,461 |
| Nov 19, 2025 | 162.20 | 162.20 | 159.00 | 159.35 | 159.35 | -1.54% | 149,590 |
| Nov 18, 2025 | 165.20 | 166.50 | 161.15 | 161.85 | 161.85 | -2.71% | 149,766 |
| Nov 17, 2025 | 163.40 | 167.50 | 163.05 | 166.35 | 166.35 | 2.27% | 193,910 |
| Nov 14, 2025 | 162.25 | 163.60 | 161.45 | 162.65 | 162.65 | -0.06% | 200,196 |
| Nov 13, 2025 | 160.60 | 166.00 | 160.60 | 162.75 | 162.75 | 0.96% | 506,781 |
| Nov 12, 2025 | 160.55 | 164.90 | 158.85 | 161.20 | 161.20 | 1.38% | 591,589 |
| Nov 11, 2025 | 169.75 | 169.75 | 158.05 | 159.00 | 159.00 | -4.93% | 349,706 |
| Nov 10, 2025 | 174.50 | 180.70 | 166.45 | 167.25 | 167.25 | -3.85% | 883,940 |
| Nov 7, 2025 | 171.50 | 175.45 | 166.85 | 173.95 | 173.95 | 6.16% | 1,195,057 |
| Nov 6, 2025 | 170.00 | 170.35 | 161.80 | 163.85 | 163.85 | -2.59% | 381,799 |
| Nov 4, 2025 | 168.50 | 172.60 | 166.35 | 168.20 | 168.20 | 0.30% | 317,860 |
| Nov 3, 2025 | 166.60 | 168.90 | 165.65 | 167.70 | 167.70 | 0.75% | 194,174 |
| Oct 31, 2025 | 171.80 | 172.45 | 165.25 | 166.45 | 166.45 | -3.03% | 130,248 |
| Oct 30, 2025 | 171.15 | 174.00 | 167.50 | 171.65 | 171.65 | 0.29% | 404,170 |
| Oct 29, 2025 | 171.00 | 174.25 | 170.05 | 171.15 | 171.15 | 1.18% | 196,082 |
| Oct 28, 2025 | 170.75 | 172.90 | 168.40 | 169.15 | 169.15 | -0.56% | 425,262 |
| Oct 27, 2025 | 171.50 | 174.60 | 169.80 | 170.10 | 170.10 | -0.99% | 333,373 |
| Oct 24, 2025 | 173.85 | 175.90 | 171.25 | 171.80 | 171.80 | -1.35% | 277,268 |
| Oct 23, 2025 | 180.00 | 181.15 | 173.00 | 174.15 | 174.15 | -2.49% | 163,974 |
| Oct 21, 2025 | 179.25 | 179.85 | 177.00 | 178.60 | 178.60 | 0.37% | 33,693 |
| Oct 20, 2025 | 178.00 | 179.50 | 175.50 | 177.95 | 177.95 | -0.03% | 221,370 |
| Oct 17, 2025 | 179.85 | 180.70 | 175.50 | 178.00 | 178.00 | -0.75% | 344,353 |
| Oct 16, 2025 | 180.05 | 182.20 | 177.10 | 179.35 | 179.35 | -0.33% | 323,709 |
| Oct 15, 2025 | 173.85 | 181.25 | 171.45 | 179.95 | 179.95 | 4.65% | 407,752 |
| Oct 14, 2025 | 179.90 | 179.90 | 170.70 | 171.95 | 171.95 | -3.91% | 252,465 |
| Oct 13, 2025 | 177.30 | 182.10 | 176.55 | 178.95 | 178.95 | 0.99% | 447,039 |
| Oct 10, 2025 | 182.00 | 182.00 | 176.35 | 177.20 | 177.20 | -1.86% | 280,301 |
| Oct 9, 2025 | 189.25 | 189.70 | 179.15 | 180.55 | 180.55 | -4.82% | 706,272 |
| Oct 8, 2025 | 190.05 | 192.35 | 187.85 | 189.70 | 189.70 | 0.16% | 473,352 |
| Oct 7, 2025 | 197.40 | 201.60 | 188.25 | 189.40 | 189.40 | -3.12% | 702,953 |
| Oct 6, 2025 | 190.50 | 197.40 | 190.50 | 195.50 | 195.50 | 1.06% | 338,063 |
| Oct 3, 2025 | 195.60 | 196.95 | 190.55 | 193.45 | 193.45 | -1.40% | 365,185 |
| Oct 1, 2025 | 195.00 | 200.10 | 193.85 | 196.20 | 196.20 | 0.08% | 915,037 |
| Sep 30, 2025 | 194.50 | 201.95 | 191.75 | 196.05 | 196.05 | 0.85% | 1,147,070 |
| Sep 29, 2025 | 184.05 | 196.75 | 182.50 | 194.40 | 194.40 | 6.55% | 2,414,389 |
| Sep 26, 2025 | 193.20 | 193.20 | 181.50 | 182.45 | 182.45 | -5.47% | 843,522 |
| Sep 25, 2025 | 193.95 | 197.85 | 187.60 | 193.00 | 193.00 | 0.18% | 3,854,146 |
| Sep 24, 2025 | 173.80 | 194.50 | 171.70 | 192.65 | 192.65 | 10.85% | 5,487,253 |
| Sep 23, 2025 | 178.05 | 179.00 | 173.15 | 173.80 | 173.80 | -2.55% | 307,486 |
| Sep 22, 2025 | 178.60 | 182.55 | 177.25 | 178.35 | 178.35 | -0.78% | 672,609 |
| Sep 19, 2025 | 169.45 | 182.00 | 166.75 | 179.75 | 179.75 | 5.77% | 1,258,545 |
| Sep 18, 2025 | 174.25 | 174.25 | 168.40 | 169.95 | 169.95 | -1.54% | 232,671 |
| Sep 17, 2025 | 171.60 | 176.80 | 167.20 | 172.60 | 172.60 | 2.34% | 1,245,020 |
| Sep 16, 2025 | 167.60 | 171.20 | 166.10 | 168.65 | 168.65 | 0.72% | 594,536 |
| Sep 15, 2025 | 170.90 | 170.90 | 165.60 | 167.45 | 167.45 | -1.70% | 588,732 |
| Sep 12, 2025 | 181.40 | 182.90 | 169.20 | 170.35 | 170.35 | -5.94% | 1,817,618 |
| Sep 11, 2025 | 182.60 | 188.10 | 180.30 | 181.10 | 181.10 | -0.47% | 313,220 |
| Sep 10, 2025 | 184.35 | 185.45 | 180.00 | 181.95 | 181.95 | -0.63% | 513,203 |
| Sep 9, 2025 | 186.70 | 188.15 | 179.10 | 183.10 | 183.10 | -0.76% | 684,172 |
| Sep 8, 2025 | 201.10 | 202.35 | 182.30 | 184.50 | 184.50 | -8.21% | 1,898,567 |
| Sep 5, 2025 | 207.35 | 208.10 | 197.70 | 201.00 | 201.00 | -3.06% | 561,484 |
| Sep 4, 2025 | 211.20 | 215.00 | 206.10 | 207.35 | 207.35 | -1.73% | 580,208 |
| Sep 3, 2025 | 214.85 | 216.20 | 210.20 | 211.00 | 211.00 | -0.87% | 410,770 |
| Sep 2, 2025 | 230.00 | 231.00 | 211.00 | 212.85 | 212.85 | -6.69% | 675,704 |
| Sep 1, 2025 | 219.45 | 229.30 | 218.30 | 228.10 | 228.10 | 4.97% | 299,069 |
| Aug 29, 2025 | 221.00 | 222.45 | 216.45 | 217.30 | 217.30 | -2.07% | 261,231 |
| Aug 28, 2025 | 225.95 | 228.75 | 220.90 | 221.90 | 221.90 | -1.79% | 473,568 |
| Aug 26, 2025 | 224.05 | 232.00 | 219.00 | 225.95 | 225.95 | 0.44% | 552,549 |
| Aug 25, 2025 | 221.25 | 229.45 | 220.00 | 224.95 | 224.95 | 2.18% | 714,144 |
| Aug 22, 2025 | 219.25 | 225.00 | 218.15 | 220.15 | 220.15 | 0.39% | 503,882 |
| Aug 21, 2025 | 216.00 | 222.40 | 212.35 | 219.30 | 218.30 | 2.14% | 565,571 |
| Aug 20, 2025 | 209.10 | 216.45 | 206.15 | 214.70 | 213.72 | 3.52% | 691,660 |
| Aug 19, 2025 | 200.75 | 211.00 | 199.85 | 207.40 | 206.45 | 3.75% | 590,129 |
| Aug 18, 2025 | 202.15 | 207.65 | 196.95 | 199.90 | 198.99 | -0.20% | 724,469 |
| Aug 14, 2025 | 207.65 | 207.65 | 199.60 | 200.30 | 199.39 | -3.56% | 310,518 |
| Aug 13, 2025 | 211.05 | 214.35 | 205.90 | 207.70 | 206.75 | -1.47% | 508,872 |
| Aug 12, 2025 | 228.25 | 229.50 | 209.65 | 210.80 | 209.84 | -7.56% | 871,122 |
| Aug 11, 2025 | 225.20 | 229.50 | 222.35 | 228.05 | 227.01 | 1.47% | 305,664 |
| Aug 8, 2025 | 225.70 | 232.80 | 223.35 | 224.75 | 223.73 | 0.45% | 357,980 |
| Aug 7, 2025 | 230.95 | 231.65 | 221.85 | 223.75 | 222.73 | -3.33% | 614,351 |
| Aug 6, 2025 | 226.25 | 232.60 | 223.60 | 231.45 | 230.39 | 2.10% | 1,042,747 |
| Aug 5, 2025 | 228.70 | 231.70 | 223.10 | 226.70 | 225.67 | -0.74% | 474,496 |
| Aug 4, 2025 | 219.65 | 233.85 | 214.85 | 228.40 | 227.36 | 4.94% | 1,224,157 |
| Aug 1, 2025 | 215.30 | 221.60 | 213.75 | 217.65 | 216.66 | 1.07% | 605,270 |
| Jul 31, 2025 | 205.95 | 218.50 | 204.15 | 215.35 | 214.37 | 3.33% | 1,550,251 |
| Jul 30, 2025 | 221.20 | 221.25 | 205.30 | 208.40 | 207.45 | -3.63% | 2,438,785 |
| Jul 29, 2025 | 222.10 | 234.05 | 213.30 | 216.25 | 215.26 | 8.56% | 7,378,721 |
| Jul 28, 2025 | 189.90 | 203.50 | 189.65 | 199.20 | 198.29 | 5.06% | 1,813,082 |
| Jul 25, 2025 | 193.60 | 196.85 | 188.20 | 189.60 | 188.74 | -1.86% | 390,485 |
| Jul 24, 2025 | 200.95 | 200.95 | 186.55 | 193.20 | 192.32 | -3.42% | 997,828 |
| Jul 23, 2025 | 190.25 | 205.60 | 187.80 | 200.05 | 199.14 | 5.43% | 3,888,834 |
| Jul 22, 2025 | 190.95 | 192.90 | 185.55 | 189.75 | 188.88 | 2.87% | 2,548,558 |
| Jul 21, 2025 | 172.15 | 193.15 | 171.20 | 184.45 | 183.61 | 7.74% | 5,972,029 |
| Jul 18, 2025 | 171.85 | 172.70 | 170.00 | 171.20 | 170.42 | 0.18% | 129,243 |
| Jul 17, 2025 | 173.00 | 174.00 | 168.80 | 170.90 | 170.12 | -1.50% | 71,254 |
| Jul 16, 2025 | 174.25 | 176.40 | 172.50 | 173.50 | 172.71 | -0.12% | 99,315 |
| Jul 15, 2025 | 171.50 | 177.80 | 170.50 | 173.70 | 172.91 | 1.94% | 240,301 |
| Jul 14, 2025 | 164.35 | 171.00 | 162.10 | 170.40 | 169.62 | 3.40% | 314,935 |