Paradeep Phosphates Limited (BOM:543530)
India
· Delayed Price · Currency is INR 134.30
-1.80 (-1.32%)
At close: Apr 28, 2026
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.15 | 137.75 | 133.50 | 134.30 | 134.30 | -1.32% | 254,480 |
| Apr 27, 2026 | 134.35 | 137.20 | 133.35 | 136.10 | 136.10 | 1.83% | 236,895 |
| Apr 24, 2026 | 137.00 | 138.05 | 131.40 | 133.65 | 133.65 | -2.48% | 215,324 |
| Apr 23, 2026 | 138.90 | 138.90 | 134.05 | 137.05 | 137.05 | 0.51% | 550,367 |
| Apr 22, 2026 | 131.55 | 138.40 | 131.00 | 136.35 | 136.35 | 3.22% | 648,314 |
| Apr 21, 2026 | 127.25 | 132.85 | 126.80 | 132.10 | 132.10 | 4.14% | 431,418 |
| Apr 20, 2026 | 123.60 | 128.30 | 121.30 | 126.85 | 126.85 | 1.97% | 491,878 |
| Apr 17, 2026 | 122.55 | 128.20 | 121.95 | 124.40 | 124.40 | 2.18% | 335,471 |
| Apr 16, 2026 | 123.25 | 123.55 | 119.65 | 121.75 | 121.75 | -0.61% | 273,471 |
| Apr 15, 2026 | 124.35 | 124.35 | 120.90 | 122.50 | 122.50 | 1.74% | 193,715 |
| Apr 13, 2026 | 118.20 | 121.00 | 115.90 | 120.40 | 120.40 | -0.62% | 156,809 |
| Apr 10, 2026 | 120.30 | 123.30 | 119.75 | 121.15 | 121.15 | 1.55% | 152,991 |
| Apr 9, 2026 | 122.15 | 125.55 | 118.00 | 119.30 | 119.30 | -1.65% | 384,085 |
| Apr 8, 2026 | 119.80 | 122.85 | 118.25 | 121.30 | 121.30 | 4.84% | 440,093 |
| Apr 7, 2026 | 115.30 | 116.35 | 113.15 | 115.70 | 115.70 | -0.26% | 247,871 |
| Apr 6, 2026 | 115.25 | 116.90 | 114.30 | 116.00 | 116.00 | 0.43% | 250,482 |
| Apr 2, 2026 | 115.00 | 116.00 | 110.20 | 115.50 | 115.50 | -0.30% | 222,872 |
| Apr 1, 2026 | 111.00 | 117.20 | 109.30 | 115.85 | 115.85 | 8.02% | 561,367 |
| Mar 30, 2026 | 109.95 | 111.55 | 106.60 | 107.25 | 107.25 | -3.85% | 324,719 |
| Mar 27, 2026 | 112.10 | 112.90 | 108.30 | 111.55 | 111.55 | -0.53% | 654,866 |
| Mar 25, 2026 | 110.90 | 112.50 | 109.10 | 112.15 | 112.15 | 1.63% | 510,604 |
| Mar 24, 2026 | 109.05 | 112.00 | 107.45 | 110.35 | 110.35 | 3.91% | 184,540 |
| Mar 23, 2026 | 109.65 | 110.40 | 105.70 | 106.20 | 106.20 | -4.19% | 583,586 |
| Mar 20, 2026 | 113.90 | 116.40 | 109.00 | 110.85 | 110.85 | -1.95% | 172,464 |
| Mar 19, 2026 | 113.50 | 114.55 | 111.85 | 113.05 | 113.05 | -2.63% | 209,057 |
| Mar 18, 2026 | 112.25 | 118.20 | 111.60 | 116.10 | 116.10 | 3.43% | 161,158 |
| Mar 17, 2026 | 109.40 | 113.65 | 108.80 | 112.25 | 112.25 | 2.61% | 155,711 |
| Mar 16, 2026 | 110.20 | 111.45 | 106.70 | 109.40 | 109.40 | -1.84% | 411,302 |
| Mar 13, 2026 | 110.55 | 114.60 | 108.25 | 111.45 | 111.45 | -1.11% | 425,727 |
| Mar 12, 2026 | 111.75 | 114.85 | 110.75 | 112.70 | 112.70 | 0.09% | 418,175 |
| Mar 11, 2026 | 108.40 | 115.45 | 107.10 | 112.60 | 112.60 | 3.92% | 657,077 |
| Mar 10, 2026 | 104.95 | 110.55 | 103.80 | 108.35 | 108.35 | 4.84% | 659,581 |
| Mar 9, 2026 | 99.85 | 103.80 | 99.80 | 103.35 | 103.35 | -1.99% | 526,057 |
| Mar 6, 2026 | 111.40 | 111.40 | 105.05 | 105.45 | 105.45 | -4.09% | 159,160 |
| Mar 5, 2026 | 109.15 | 111.45 | 107.25 | 109.95 | 109.95 | 0.59% | 193,288 |
| Mar 4, 2026 | 111.35 | 111.95 | 108.70 | 109.30 | 109.30 | -4.58% | 444,185 |
| Mar 2, 2026 | 114.50 | 119.20 | 114.00 | 114.55 | 114.55 | -5.68% | 257,975 |
| Feb 27, 2026 | 119.45 | 122.10 | 116.15 | 121.45 | 121.45 | 1.59% | 358,549 |
| Feb 26, 2026 | 116.05 | 120.40 | 115.40 | 119.55 | 119.55 | 2.79% | 147,421 |
| Feb 25, 2026 | 115.70 | 117.25 | 114.10 | 116.30 | 116.30 | 0.69% | 297,267 |
| Feb 24, 2026 | 117.15 | 118.25 | 114.65 | 115.50 | 115.50 | -1.70% | 297,608 |
| Feb 23, 2026 | 118.20 | 120.35 | 116.35 | 117.50 | 117.50 | -0.51% | 208,602 |
| Feb 20, 2026 | 118.50 | 119.20 | 116.40 | 118.10 | 118.10 | -0.51% | 225,970 |
| Feb 19, 2026 | 122.00 | 122.15 | 118.20 | 118.70 | 118.70 | -2.38% | 292,857 |
| Feb 18, 2026 | 125.10 | 125.65 | 120.60 | 121.60 | 121.60 | -2.72% | 266,373 |
| Feb 17, 2026 | 121.45 | 125.70 | 121.40 | 125.00 | 125.00 | 2.71% | 238,905 |
| Feb 16, 2026 | 123.95 | 123.95 | 121.15 | 121.70 | 121.70 | -0.81% | 63,031 |
| Feb 13, 2026 | 122.15 | 125.30 | 121.45 | 122.70 | 122.70 | -0.65% | 306,020 |
| Feb 12, 2026 | 124.25 | 125.60 | 120.15 | 123.50 | 123.50 | 0.08% | 407,604 |
| Feb 11, 2026 | 126.35 | 126.35 | 121.00 | 123.40 | 123.40 | -2.26% | 609,099 |
| Feb 10, 2026 | 130.00 | 130.00 | 124.30 | 126.25 | 126.25 | -2.43% | 199,489 |
| Feb 9, 2026 | 123.15 | 130.60 | 122.65 | 129.40 | 129.40 | 5.63% | 761,073 |
| Feb 6, 2026 | 124.25 | 124.45 | 121.00 | 122.50 | 122.50 | -2.20% | 394,211 |
| Feb 5, 2026 | 131.15 | 131.15 | 124.25 | 125.25 | 125.25 | -4.43% | 479,231 |
| Feb 4, 2026 | 129.90 | 133.35 | 129.00 | 131.05 | 131.05 | 0.73% | 216,941 |
| Feb 3, 2026 | 133.55 | 136.55 | 125.00 | 130.10 | 130.10 | -1.21% | 679,473 |
| Feb 2, 2026 | 135.50 | 135.50 | 127.45 | 131.70 | 131.70 | -2.91% | 411,153 |
| Feb 1, 2026 | 138.95 | 142.95 | 133.15 | 135.65 | 135.65 | -2.34% | 237,288 |
| Jan 30, 2026 | 130.85 | 141.15 | 130.10 | 138.90 | 138.90 | 4.63% | 500,609 |
| Jan 29, 2026 | 134.45 | 134.75 | 130.30 | 132.75 | 132.75 | -0.45% | 262,094 |
| Jan 28, 2026 | 127.80 | 133.95 | 127.80 | 133.35 | 133.35 | 4.14% | 272,519 |
| Jan 27, 2026 | 129.05 | 130.30 | 123.50 | 128.05 | 128.05 | -0.70% | 346,733 |
| Jan 23, 2026 | 134.85 | 135.40 | 128.45 | 128.95 | 128.95 | -3.80% | 191,651 |
| Jan 22, 2026 | 130.90 | 135.25 | 130.90 | 134.05 | 134.05 | 2.76% | 297,228 |
| Jan 21, 2026 | 130.75 | 133.50 | 128.40 | 130.45 | 130.45 | -0.87% | 319,220 |
| Jan 20, 2026 | 136.95 | 136.95 | 131.00 | 131.60 | 131.60 | -4.36% | 363,342 |
| Jan 19, 2026 | 137.90 | 138.90 | 133.05 | 137.60 | 137.60 | -0.22% | 279,662 |
| Jan 16, 2026 | 147.40 | 149.25 | 136.80 | 137.90 | 137.90 | -6.73% | 868,234 |
| Jan 14, 2026 | 147.80 | 149.00 | 144.60 | 147.85 | 147.85 | -0.61% | 331,938 |
| Jan 13, 2026 | 145.75 | 149.35 | 145.30 | 148.75 | 148.75 | 2.20% | 277,076 |
| Jan 12, 2026 | 147.90 | 148.30 | 141.85 | 145.55 | 145.55 | -1.59% | 282,754 |
| Jan 9, 2026 | 146.50 | 152.80 | 146.50 | 147.90 | 147.90 | -2.50% | 379,820 |
| Jan 8, 2026 | 158.70 | 159.80 | 151.25 | 151.70 | 151.70 | -4.59% | 261,445 |
| Jan 7, 2026 | 157.25 | 160.00 | 155.25 | 159.00 | 159.00 | 1.37% | 106,351 |
| Jan 6, 2026 | 160.00 | 161.30 | 156.05 | 156.85 | 156.85 | -1.75% | 146,891 |
| Jan 5, 2026 | 164.60 | 165.30 | 159.35 | 159.65 | 159.65 | -3.01% | 357,999 |
| Jan 2, 2026 | 166.05 | 166.05 | 164.00 | 164.60 | 164.60 | -0.12% | 170,313 |
| Jan 1, 2026 | 165.00 | 166.85 | 163.80 | 164.80 | 164.80 | -0.03% | 238,395 |
| Dec 31, 2025 | 166.20 | 169.40 | 163.45 | 164.85 | 164.85 | -0.21% | 647,018 |
| Dec 30, 2025 | 161.60 | 170.45 | 161.60 | 165.20 | 165.20 | 2.29% | 1,506,604 |
| Dec 29, 2025 | 159.25 | 164.50 | 159.00 | 161.50 | 161.50 | 1.57% | 281,483 |
| Dec 26, 2025 | 159.85 | 161.50 | 158.80 | 159.00 | 159.00 | -0.75% | 144,611 |
| Dec 24, 2025 | 161.25 | 162.85 | 159.85 | 160.20 | 160.20 | -0.65% | 100,403 |
| Dec 23, 2025 | 161.30 | 162.75 | 159.00 | 161.25 | 161.25 | -0.06% | 194,540 |
| Dec 22, 2025 | 156.10 | 162.95 | 156.10 | 161.35 | 161.35 | 3.80% | 455,722 |
| Dec 19, 2025 | 156.35 | 156.40 | 152.10 | 155.45 | 155.45 | 1.87% | 161,380 |
| Dec 18, 2025 | 155.35 | 156.95 | 152.10 | 152.60 | 152.60 | -1.58% | 110,404 |
| Dec 17, 2025 | 159.45 | 159.80 | 154.55 | 155.05 | 155.05 | -3.40% | 139,572 |
| Dec 16, 2025 | 154.85 | 164.90 | 153.90 | 160.50 | 160.50 | 3.65% | 996,367 |
| Dec 15, 2025 | 156.40 | 156.40 | 152.55 | 154.85 | 154.85 | -0.86% | 102,795 |
| Dec 12, 2025 | 156.85 | 158.00 | 155.50 | 156.20 | 156.20 | 0.16% | 70,566 |
| Dec 11, 2025 | 157.00 | 157.00 | 153.45 | 155.95 | 155.95 | -0.67% | 74,857 |
| Dec 10, 2025 | 155.10 | 158.25 | 153.60 | 157.00 | 157.00 | 1.23% | 79,924 |
| Dec 9, 2025 | 152.10 | 155.80 | 148.40 | 155.10 | 155.10 | 1.24% | 147,684 |
| Dec 8, 2025 | 154.55 | 156.30 | 151.75 | 153.20 | 153.20 | -0.84% | 318,098 |
| 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 |