Indian Phosphate Limited (NSE:IPHL)
India
· Delayed Price · Currency is INR 54.60
+0.60 (1.11%)
At close: Apr 28, 2026
Indian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.90 | 54.90 | 54.60 | 54.60 | 54.60 | - | 2,400 |
| Apr 28, 2026 | 55.00 | 55.50 | 54.60 | 54.60 | 54.60 | 1.11% | 6,000 |
| Apr 27, 2026 | 54.75 | 54.75 | 53.80 | 54.00 | 54.00 | -2.00% | 4,800 |
| Apr 24, 2026 | 54.40 | 55.95 | 54.40 | 55.10 | 55.10 | 3.28% | 14,400 |
| Apr 23, 2026 | 53.20 | 53.45 | 53.20 | 53.35 | 53.35 | 0.19% | 4,800 |
| Apr 22, 2026 | 55.00 | 55.15 | 52.75 | 53.25 | 53.25 | -1.84% | 12,000 |
| Apr 21, 2026 | 53.75 | 54.35 | 53.30 | 54.25 | 54.25 | 0.46% | 18,000 |
| Apr 20, 2026 | 54.20 | 54.20 | 53.95 | 54.00 | 54.00 | 1.12% | 8,400 |
| Apr 17, 2026 | 57.00 | 57.95 | 50.10 | 53.40 | 53.40 | -1.93% | 46,800 |
| Apr 16, 2026 | 55.50 | 55.85 | 54.40 | 54.45 | 54.45 | 0.28% | 10,800 |
| Apr 15, 2026 | 54.10 | 55.00 | 54.00 | 54.30 | 54.30 | 1.40% | 12,000 |
| Apr 13, 2026 | 55.00 | 55.00 | 53.55 | 53.55 | 53.55 | -2.64% | 2,400 |
| Apr 10, 2026 | 56.95 | 57.00 | 55.00 | 55.00 | 55.00 | - | 7,200 |
| Apr 9, 2026 | 56.75 | 57.50 | 55.00 | 55.00 | 55.00 | -3.08% | 20,400 |
| Apr 8, 2026 | 54.35 | 56.95 | 54.35 | 56.75 | 56.75 | 5.09% | 8,400 |
| Apr 7, 2026 | 52.90 | 55.00 | 52.90 | 54.00 | 54.00 | 3.25% | 27,600 |
| Apr 6, 2026 | 51.85 | 52.80 | 51.85 | 52.30 | 52.30 | 0.87% | 3,600 |
| Apr 2, 2026 | 51.85 | 51.90 | 51.85 | 51.85 | 51.85 | -0.67% | 6,000 |
| Apr 1, 2026 | 53.90 | 53.90 | 52.20 | 52.20 | 52.20 | 5.03% | 2,400 |
| Mar 30, 2026 | 49.35 | 50.85 | 48.10 | 49.70 | 49.70 | 0.71% | 45,600 |
| Mar 27, 2026 | 52.00 | 52.00 | 49.00 | 49.35 | 49.35 | -5.37% | 9,600 |
| Mar 25, 2026 | 50.00 | 53.20 | 50.00 | 52.15 | 52.15 | 5.46% | 42,000 |
| Mar 24, 2026 | 49.80 | 51.00 | 49.00 | 49.45 | 49.45 | -4.17% | 37,200 |
| Mar 23, 2026 | 51.50 | 51.65 | 51.50 | 51.60 | 51.60 | -1.71% | 12,000 |
| Mar 20, 2026 | 54.45 | 54.45 | 52.50 | 52.50 | 52.50 | -3.85% | 2,400 |
| Mar 19, 2026 | 51.00 | 55.00 | 51.00 | 54.60 | 54.60 | 2.54% | 32,400 |
| Mar 18, 2026 | 52.70 | 53.25 | 52.55 | 53.25 | 53.25 | 1.24% | 26,400 |
| Mar 17, 2026 | 55.60 | 55.60 | 51.30 | 52.60 | 52.60 | -8.92% | 34,800 |
| Mar 16, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.52% | 1,200 |
| Mar 13, 2026 | 62.00 | 62.00 | 58.05 | 58.05 | 58.05 | -6.52% | 14,400 |
| Mar 12, 2026 | 62.50 | 63.00 | 62.10 | 62.10 | 62.10 | -3.72% | 16,800 |
| Mar 11, 2026 | 62.00 | 65.00 | 62.00 | 64.50 | 64.50 | 4.79% | 20,400 |
| Mar 10, 2026 | 52.00 | 64.20 | 51.15 | 61.55 | 61.55 | 15.05% | 45,600 |
| Mar 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 2,400 |
| Mar 6, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 2.10% | 4,800 |
| Mar 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 1,200 |
| Mar 4, 2026 | 52.00 | 53.15 | 52.00 | 52.20 | 52.20 | -0.48% | 6,000 |
| Mar 2, 2026 | 54.00 | 55.00 | 51.15 | 52.45 | 52.45 | -4.55% | 32,400 |
| Feb 26, 2026 | 55.40 | 55.55 | 54.00 | 54.95 | 54.95 | 0.83% | 10,800 |
| Feb 25, 2026 | 53.15 | 54.50 | 53.15 | 54.50 | 54.50 | 0.93% | 2,400 |
| Feb 24, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -2.35% | 13,200 |
| Feb 23, 2026 | 55.35 | 55.45 | 55.30 | 55.30 | 55.30 | -6.19% | 4,800 |
| Feb 20, 2026 | 55.65 | 58.95 | 55.55 | 58.95 | 58.95 | 6.03% | 3,600 |
| Feb 19, 2026 | 56.15 | 56.80 | 55.00 | 55.60 | 55.60 | -3.97% | 24,000 |
| Feb 18, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.40% | 1,200 |
| Feb 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.52% | 1,200 |
| Feb 16, 2026 | 58.30 | 59.80 | 56.65 | 59.80 | 59.80 | 2.05% | 67,200 |
| Feb 13, 2026 | 61.80 | 61.80 | 58.05 | 58.60 | 58.60 | -5.33% | 10,800 |
| Feb 12, 2026 | 60.50 | 63.30 | 60.10 | 61.90 | 61.90 | 3.17% | 76,800 |
| Feb 11, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | -3.23% | 69,600 |
| Feb 10, 2026 | 60.25 | 62.00 | 60.00 | 62.00 | 62.00 | 0.16% | 8,400 |
| Feb 9, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.17% | 1,200 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 1,200 |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.92% | 1,200 |
| Feb 4, 2026 | 58.00 | 59.95 | 58.00 | 59.95 | 59.95 | 3.72% | 3,600 |
| Feb 3, 2026 | 54.20 | 57.80 | 54.20 | 57.80 | 57.80 | 8.04% | 13,200 |
| Feb 2, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -4.38% | 4,800 |
| Jan 30, 2026 | 54.45 | 56.00 | 54.45 | 55.95 | 55.95 | -3.53% | 21,600 |
| Jan 29, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | 4,800 |
| Jan 27, 2026 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | 0.17% | 4,800 |
| Jan 23, 2026 | 56.20 | 58.00 | 56.20 | 57.90 | 57.90 | -0.52% | 14,400 |
| Jan 22, 2026 | 60.00 | 60.00 | 58.20 | 58.20 | 58.20 | -2.92% | 2,400 |
| Jan 21, 2026 | 58.00 | 59.95 | 58.00 | 59.95 | 59.95 | -0.08% | 3,600 |
| Jan 20, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 9,600 |
| Jan 19, 2026 | 59.00 | 61.20 | 59.00 | 61.00 | 61.00 | - | 7,200 |
| Jan 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.16% | 3,600 |
| Jan 14, 2026 | 61.00 | 61.00 | 57.15 | 60.30 | 60.30 | 2.29% | 24,000 |
| Jan 13, 2026 | 61.35 | 61.35 | 58.75 | 58.95 | 58.95 | -4.84% | 99,600 |
| Jan 12, 2026 | 61.60 | 63.00 | 61.60 | 61.95 | 61.95 | -1.35% | 21,600 |
| Jan 9, 2026 | 63.10 | 63.10 | 62.80 | 62.80 | 62.80 | -0.55% | 3,600 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.80 | 63.15 | 63.15 | -2.24% | 8,400 |
| Jan 7, 2026 | 65.00 | 65.90 | 64.60 | 64.60 | 64.60 | -1.45% | 3,600 |
| Jan 6, 2026 | 65.60 | 65.60 | 65.55 | 65.55 | 65.55 | -1.58% | 2,400 |
| Jan 5, 2026 | 67.05 | 68.00 | 66.50 | 66.60 | 66.60 | -0.45% | 6,000 |
| Jan 2, 2026 | 63.20 | 67.00 | 63.20 | 66.90 | 66.90 | 5.77% | 21,600 |
| Jan 1, 2026 | 63.95 | 64.00 | 63.25 | 63.25 | 63.25 | -0.63% | 9,600 |
| Dec 31, 2025 | 63.10 | 63.95 | 63.00 | 63.65 | 63.65 | -2.75% | 4,800 |
| Dec 30, 2025 | 64.00 | 65.45 | 62.15 | 65.45 | 65.45 | 1.47% | 26,400 |
| Dec 29, 2025 | 64.00 | 67.00 | 64.00 | 64.50 | 64.50 | -5.08% | 9,600 |
| Dec 26, 2025 | 67.00 | 68.00 | 67.00 | 67.95 | 67.95 | - | 14,400 |
| Dec 24, 2025 | 66.00 | 68.00 | 65.50 | 67.95 | 67.95 | 1.49% | 9,600 |
| Dec 22, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2.21% | 1,200 |
| Dec 19, 2025 | 64.80 | 67.00 | 64.00 | 65.50 | 65.50 | 1.95% | 28,800 |
| Dec 18, 2025 | 60.65 | 64.50 | 60.65 | 64.25 | 64.25 | 4.64% | 8,400 |
| Dec 17, 2025 | 62.60 | 62.60 | 61.20 | 61.40 | 61.40 | -2.54% | 7,200 |
| Dec 16, 2025 | 61.80 | 64.00 | 61.80 | 63.00 | 63.00 | 0.80% | 7,200 |
| Dec 15, 2025 | 63.10 | 63.15 | 62.00 | 62.50 | 62.50 | -3.10% | 6,000 |
| Dec 12, 2025 | 66.00 | 66.00 | 63.00 | 64.50 | 64.50 | -1.07% | 13,200 |
| Dec 11, 2025 | 67.75 | 67.80 | 65.20 | 65.20 | 65.20 | -4.19% | 8,400 |
| Dec 10, 2025 | 64.00 | 69.35 | 63.30 | 68.05 | 68.05 | 7.93% | 33,600 |
| Dec 9, 2025 | 62.60 | 63.70 | 61.00 | 63.05 | 63.05 | 0.72% | 18,000 |
| Dec 8, 2025 | 65.25 | 66.00 | 62.00 | 62.60 | 62.60 | -7.26% | 511,200 |
| Dec 5, 2025 | 68.30 | 69.05 | 67.50 | 67.50 | 67.50 | 0.75% | 9,600 |
| Dec 4, 2025 | 68.40 | 68.45 | 67.00 | 67.00 | 67.00 | -2.12% | 7,200 |
| Dec 3, 2025 | 67.05 | 69.00 | 67.00 | 68.45 | 68.45 | 2.16% | 8,400 |
| Dec 2, 2025 | 70.05 | 70.05 | 67.00 | 67.00 | 67.00 | -5.30% | 13,200 |
| Dec 1, 2025 | 69.40 | 70.75 | 69.40 | 70.75 | 70.75 | 2.24% | 14,400 |
| Nov 28, 2025 | 70.00 | 70.00 | 68.65 | 69.20 | 69.20 | -2.54% | 9,600 |
| Nov 27, 2025 | 71.00 | 73.70 | 69.00 | 71.00 | 71.00 | 1.14% | 82,800 |
| Nov 26, 2025 | 69.05 | 71.50 | 69.00 | 70.20 | 70.20 | 1.74% | 21,600 |