Paradeep Phosphates Limited (NSE:PARADEEP)
India
· Delayed Price · Currency is INR 103.19
-2.17 (-2.06%)
Mar 9, 2026, 3:30 PM IST
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.01 | 103.90 | 99.70 | 103.19 | 103.19 | -2.06% | 4,305,901 |
| Mar 6, 2026 | 110.50 | 110.50 | 105.00 | 105.36 | 105.36 | -4.19% | 5,336,331 |
| Mar 5, 2026 | 109.50 | 111.44 | 107.27 | 109.97 | 109.97 | 0.54% | 3,422,985 |
| Mar 4, 2026 | 111.80 | 111.80 | 108.81 | 109.38 | 109.38 | -4.50% | 5,195,762 |
| Mar 2, 2026 | 114.60 | 119.20 | 114.05 | 114.54 | 114.54 | -5.73% | 4,799,860 |
| Feb 27, 2026 | 118.96 | 122.20 | 116.16 | 121.50 | 121.50 | 1.64% | 4,978,252 |
| Feb 26, 2026 | 116.30 | 120.46 | 115.35 | 119.54 | 119.54 | 2.78% | 4,702,014 |
| Feb 25, 2026 | 116.20 | 117.25 | 114.03 | 116.31 | 116.31 | 0.77% | 4,248,604 |
| Feb 24, 2026 | 117.00 | 118.39 | 114.63 | 115.42 | 115.42 | -1.77% | 4,441,638 |
| Feb 23, 2026 | 118.54 | 120.36 | 116.26 | 117.50 | 117.50 | -0.58% | 5,294,449 |
| Feb 20, 2026 | 118.36 | 119.19 | 116.37 | 118.19 | 118.19 | -0.58% | 4,724,376 |
| Feb 19, 2026 | 122.05 | 122.25 | 118.01 | 118.88 | 118.88 | -2.14% | 4,637,394 |
| Feb 18, 2026 | 125.50 | 125.78 | 120.55 | 121.48 | 121.48 | -2.89% | 6,782,784 |
| Feb 17, 2026 | 121.60 | 125.68 | 121.25 | 125.10 | 125.10 | 2.84% | 3,967,733 |
| Feb 16, 2026 | 124.35 | 124.35 | 121.02 | 121.64 | 121.64 | -0.90% | 2,621,170 |
| Feb 13, 2026 | 122.75 | 125.37 | 121.41 | 122.75 | 122.75 | -0.51% | 4,048,964 |
| Feb 12, 2026 | 123.90 | 125.70 | 120.10 | 123.38 | 123.38 | 0.42% | 10,193,330 |
| Feb 11, 2026 | 126.18 | 126.65 | 120.94 | 122.87 | 122.87 | -2.62% | 10,327,490 |
| Feb 10, 2026 | 129.49 | 129.59 | 124.28 | 126.18 | 126.18 | -2.53% | 5,670,652 |
| Feb 9, 2026 | 123.73 | 130.48 | 122.51 | 129.46 | 129.46 | 5.54% | 6,026,857 |
| Feb 6, 2026 | 123.60 | 124.48 | 121.00 | 122.66 | 122.66 | -1.93% | 3,974,669 |
| Feb 5, 2026 | 130.99 | 131.02 | 124.30 | 125.08 | 125.08 | -4.58% | 5,993,000 |
| Feb 4, 2026 | 129.76 | 133.53 | 128.70 | 131.08 | 131.08 | 0.68% | 4,507,130 |
| Feb 3, 2026 | 134.43 | 136.00 | 125.00 | 130.19 | 130.19 | -1.21% | 11,020,030 |
| Feb 2, 2026 | 134.71 | 134.71 | 127.57 | 131.79 | 131.79 | -2.75% | 5,533,260 |
| Feb 1, 2026 | 139.09 | 143.00 | 133.01 | 135.52 | 135.52 | -2.50% | 2,571,782 |
| Jan 30, 2026 | 131.30 | 141.25 | 130.11 | 138.99 | 138.99 | 4.71% | 5,675,510 |
| Jan 29, 2026 | 134.00 | 134.89 | 130.35 | 132.74 | 132.74 | -0.41% | 3,509,606 |
| Jan 28, 2026 | 128.25 | 134.00 | 128.10 | 133.29 | 133.29 | 4.40% | 3,054,387 |
| Jan 27, 2026 | 129.20 | 130.31 | 123.50 | 127.67 | 127.67 | -1.08% | 4,794,099 |
| Jan 23, 2026 | 133.96 | 135.40 | 128.27 | 129.06 | 129.06 | -3.84% | 4,133,015 |
| Jan 22, 2026 | 131.25 | 135.35 | 131.07 | 134.21 | 134.21 | 3.06% | 2,974,591 |
| Jan 21, 2026 | 131.20 | 133.40 | 128.41 | 130.22 | 130.22 | -1.08% | 4,464,524 |
| Jan 20, 2026 | 136.76 | 136.76 | 131.00 | 131.64 | 131.64 | -4.21% | 4,247,426 |
| Jan 19, 2026 | 137.80 | 138.95 | 133.00 | 137.43 | 137.43 | -0.50% | 4,762,232 |
| Jan 16, 2026 | 147.64 | 149.11 | 136.80 | 138.12 | 138.12 | -6.45% | 7,790,878 |
| Jan 14, 2026 | 148.00 | 149.17 | 144.52 | 147.64 | 147.64 | -0.69% | 3,882,978 |
| Jan 13, 2026 | 146.50 | 149.30 | 145.40 | 148.67 | 148.67 | 2.27% | 3,418,272 |
| Jan 12, 2026 | 148.00 | 148.00 | 141.92 | 145.37 | 145.37 | -1.72% | 5,107,872 |
| Jan 9, 2026 | 150.50 | 152.85 | 147.15 | 147.91 | 147.91 | -2.46% | 3,046,956 |
| Jan 8, 2026 | 158.50 | 159.85 | 151.21 | 151.64 | 151.64 | -4.34% | 3,715,417 |
| Jan 7, 2026 | 157.59 | 159.25 | 155.19 | 158.52 | 158.52 | 1.04% | 2,951,962 |
| Jan 6, 2026 | 160.19 | 161.13 | 156.00 | 156.89 | 156.89 | -1.76% | 3,019,147 |
| Jan 5, 2026 | 164.95 | 165.35 | 159.31 | 159.70 | 159.70 | -2.95% | 3,550,765 |
| Jan 2, 2026 | 165.78 | 166.10 | 164.10 | 164.56 | 164.56 | -0.19% | 2,460,495 |
| Jan 1, 2026 | 164.71 | 166.80 | 163.90 | 164.88 | 164.88 | 0.10% | 1,893,892 |
| Dec 31, 2025 | 166.00 | 169.30 | 163.50 | 164.71 | 164.71 | -0.27% | 7,594,615 |
| Dec 30, 2025 | 161.62 | 170.50 | 161.62 | 165.15 | 165.15 | 2.28% | 20,919,000 |
| Dec 29, 2025 | 159.35 | 164.50 | 158.90 | 161.47 | 161.47 | 1.52% | 5,083,774 |
| Dec 26, 2025 | 160.05 | 161.60 | 158.80 | 159.05 | 159.05 | -0.66% | 1,334,596 |
| Dec 24, 2025 | 161.02 | 162.85 | 159.80 | 160.11 | 160.11 | -0.85% | 1,349,491 |
| Dec 23, 2025 | 161.00 | 162.88 | 159.01 | 161.49 | 161.49 | 0.06% | 2,756,893 |
| Dec 22, 2025 | 156.30 | 162.95 | 156.29 | 161.39 | 161.39 | 3.91% | 4,660,231 |
| Dec 19, 2025 | 156.17 | 156.17 | 152.05 | 155.32 | 155.32 | 1.75% | 4,102,006 |
| Dec 18, 2025 | 156.45 | 157.19 | 152.16 | 152.65 | 152.65 | -1.56% | 3,308,533 |
| Dec 17, 2025 | 160.00 | 160.00 | 154.62 | 155.07 | 155.07 | -3.40% | 4,014,740 |
| Dec 16, 2025 | 154.50 | 165.00 | 154.00 | 160.53 | 160.53 | 3.74% | 13,449,520 |
| Dec 15, 2025 | 156.15 | 156.20 | 152.52 | 154.74 | 154.74 | -0.99% | 2,860,854 |
| Dec 12, 2025 | 159.30 | 159.30 | 155.50 | 156.28 | 156.28 | 0.19% | 1,477,121 |
| Dec 11, 2025 | 157.10 | 157.19 | 153.51 | 155.99 | 155.99 | -0.68% | 2,059,247 |
| Dec 10, 2025 | 155.26 | 158.45 | 153.61 | 157.06 | 157.06 | 1.16% | 2,913,176 |
| Dec 9, 2025 | 151.93 | 155.99 | 148.30 | 155.26 | 155.26 | 1.24% | 3,714,618 |
| Dec 8, 2025 | 154.60 | 156.35 | 151.55 | 153.36 | 153.36 | -0.55% | 2,773,097 |
| Dec 5, 2025 | 156.45 | 156.93 | 153.00 | 154.21 | 154.21 | -1.72% | 2,317,935 |
| Dec 4, 2025 | 155.40 | 157.83 | 154.64 | 156.91 | 156.91 | 0.44% | 2,905,562 |
| Dec 3, 2025 | 161.82 | 161.82 | 152.60 | 156.23 | 156.23 | -3.57% | 8,463,682 |
| Dec 2, 2025 | 160.69 | 164.48 | 158.04 | 162.01 | 162.01 | 1.20% | 4,627,783 |
| Dec 1, 2025 | 158.90 | 167.20 | 158.70 | 160.09 | 160.09 | 0.95% | 7,389,375 |
| Nov 28, 2025 | 155.00 | 159.78 | 154.21 | 158.59 | 158.59 | 1.99% | 3,538,729 |
| Nov 27, 2025 | 156.45 | 158.68 | 155.00 | 155.50 | 155.50 | -0.22% | 1,482,267 |
| Nov 26, 2025 | 157.70 | 157.89 | 154.25 | 155.84 | 155.84 | -0.61% | 3,096,157 |
| Nov 25, 2025 | 159.00 | 162.95 | 155.75 | 156.80 | 156.80 | -0.17% | 5,629,655 |
| Nov 24, 2025 | 154.00 | 158.80 | 150.21 | 157.06 | 157.06 | 2.15% | 4,721,207 |
| Nov 21, 2025 | 158.91 | 160.49 | 153.01 | 153.76 | 153.76 | -3.51% | 3,276,114 |
| Nov 20, 2025 | 159.60 | 161.35 | 158.60 | 159.36 | 159.36 | -0.01% | 1,945,573 |
| Nov 19, 2025 | 162.00 | 162.20 | 159.02 | 159.38 | 159.38 | -1.62% | 2,714,611 |
| Nov 18, 2025 | 166.79 | 166.99 | 161.50 | 162.00 | 162.00 | -2.64% | 2,887,269 |
| Nov 17, 2025 | 163.52 | 167.58 | 163.10 | 166.40 | 166.40 | 2.27% | 3,993,096 |
| Nov 14, 2025 | 162.36 | 163.69 | 161.32 | 162.71 | 162.71 | 0.08% | 2,695,485 |
| Nov 13, 2025 | 161.30 | 166.12 | 160.76 | 162.58 | 162.58 | 1.03% | 5,010,528 |
| Nov 12, 2025 | 160.87 | 164.93 | 158.87 | 160.93 | 160.93 | 1.37% | 9,614,780 |
| Nov 11, 2025 | 168.60 | 168.60 | 158.00 | 158.76 | 158.76 | -5.13% | 10,095,550 |
| Nov 10, 2025 | 175.85 | 180.80 | 166.43 | 167.35 | 167.35 | -3.79% | 7,716,735 |
| Nov 7, 2025 | 171.45 | 175.50 | 166.77 | 173.95 | 173.95 | 6.19% | 14,503,610 |
| Nov 6, 2025 | 169.01 | 170.60 | 161.95 | 163.81 | 163.81 | -2.56% | 5,706,204 |
| Nov 4, 2025 | 168.20 | 172.50 | 166.24 | 168.11 | 168.11 | 0.30% | 3,824,883 |
| Nov 3, 2025 | 166.40 | 168.92 | 165.83 | 167.61 | 167.61 | 0.73% | 2,469,804 |
| Oct 31, 2025 | 172.45 | 172.45 | 165.40 | 166.40 | 166.40 | -3.06% | 4,513,632 |
| Oct 30, 2025 | 171.00 | 172.55 | 167.51 | 171.66 | 171.66 | 0.31% | 7,811,752 |
| Oct 29, 2025 | 170.50 | 174.14 | 170.27 | 171.13 | 171.13 | 1.15% | 3,568,893 |
| Oct 28, 2025 | 171.00 | 172.90 | 168.30 | 169.18 | 169.18 | -0.52% | 4,427,807 |
| Oct 27, 2025 | 171.75 | 174.63 | 169.74 | 170.06 | 170.06 | -0.98% | 3,903,510 |
| Oct 24, 2025 | 174.44 | 175.73 | 171.10 | 171.74 | 171.74 | -1.20% | 3,281,678 |
| Oct 23, 2025 | 180.50 | 180.90 | 172.83 | 173.82 | 173.82 | -2.71% | 3,449,770 |
| Oct 21, 2025 | 178.26 | 179.80 | 176.50 | 178.67 | 178.67 | 0.33% | 557,571 |
| Oct 20, 2025 | 178.15 | 179.74 | 175.60 | 178.08 | 178.08 | 0.05% | 2,710,808 |
| Oct 17, 2025 | 179.22 | 180.96 | 175.47 | 177.99 | 177.99 | -0.76% | 3,241,438 |
| Oct 16, 2025 | 180.45 | 181.80 | 177.11 | 179.35 | 179.35 | -0.13% | 4,355,530 |
| Oct 15, 2025 | 173.00 | 180.75 | 171.08 | 179.58 | 179.58 | 4.32% | 7,937,199 |
| Oct 14, 2025 | 179.70 | 179.80 | 170.50 | 172.15 | 172.15 | -3.88% | 5,246,964 |