Skip to main content
Paradeep Phosphates Limited (NSE:PARADEEP)
India flag India · Delayed Price · Currency is INR
133.67
-0.71 (-0.53%)
Apr 29, 2026, 1:30 PM IST

Paradeep Phosphates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.49137.80133.60134.38134.38-1.13%4,479,211
Apr 27, 2026134.55137.29133.26135.91135.911.68%4,171,395
Apr 24, 2026137.00138.48131.32133.67133.67-2.47%7,274,022
Apr 23, 2026138.10138.40134.06137.06137.060.58%8,298,403
Apr 22, 2026131.88138.39131.17136.27136.273.17%10,168,140
Apr 21, 2026127.10132.87126.44132.08132.084.06%11,869,050
Apr 20, 2026124.33128.20121.38126.93126.932.09%7,541,683
Apr 17, 2026122.30128.20121.95124.33124.332.09%10,935,450
Apr 16, 2026123.44123.60119.70121.78121.78-0.58%6,246,079
Apr 15, 2026123.00123.57120.82122.49122.491.64%5,983,837
Apr 13, 2026117.89121.20116.05120.51120.51-0.54%4,429,493
Apr 10, 2026120.17123.30119.84121.16121.161.52%4,140,367
Apr 9, 2026122.00125.51117.83119.35119.35-1.57%7,796,367
Apr 8, 2026120.00122.84118.24121.25121.254.85%5,948,815
Apr 7, 2026115.50116.24113.10115.64115.64-0.27%4,172,310
Apr 6, 2026115.40116.87114.26115.95115.950.50%3,282,057
Apr 2, 2026114.00116.10110.10115.37115.37-0.47%5,250,636
Apr 1, 2026111.01117.18109.22115.92115.928.09%7,712,877
Mar 30, 2026109.78111.55106.02107.24107.24-3.95%6,143,888
Mar 27, 2026112.33112.85108.20111.65111.65-0.38%11,355,140
Mar 25, 2026111.05113.89109.11112.08112.081.61%7,586,304
Mar 24, 2026108.69112.00107.51110.30110.303.81%4,078,830
Mar 23, 2026109.50110.40105.78106.25106.25-4.08%4,069,332
Mar 20, 2026113.60116.40108.90110.77110.77-2.09%5,045,620
Mar 19, 2026113.60114.78111.80113.13113.13-2.60%4,232,821
Mar 18, 2026112.50118.20111.54116.15116.153.43%4,883,169
Mar 17, 2026109.67113.70108.80112.30112.302.58%4,050,751
Mar 16, 2026111.00111.52106.79109.48109.48-1.71%5,911,354
Mar 13, 2026110.40114.60108.18111.39111.39-1.09%6,146,633
Mar 12, 2026111.55114.86110.74112.62112.620.09%6,173,733
Mar 11, 2026108.79115.47107.15112.52112.524.08%11,741,610
Mar 10, 2026104.80110.55103.80108.11108.114.77%10,558,460
Mar 9, 2026100.01103.9099.70103.19103.19-2.06%4,305,901
Mar 6, 2026110.50110.50105.00105.36105.36-4.19%5,336,331
Mar 5, 2026109.50111.44107.27109.97109.970.54%3,422,985
Mar 4, 2026111.80111.80108.81109.38109.38-4.50%5,195,762
Mar 2, 2026114.60119.20114.05114.54114.54-5.73%4,799,860
Feb 27, 2026118.96122.20116.16121.50121.501.64%4,978,252
Feb 26, 2026116.30120.46115.35119.54119.542.78%4,702,014
Feb 25, 2026116.20117.25114.03116.31116.310.77%4,248,604
Feb 24, 2026117.00118.39114.63115.42115.42-1.77%4,441,638
Feb 23, 2026118.54120.36116.26117.50117.50-0.58%5,294,449
Feb 20, 2026118.36119.19116.37118.19118.19-0.58%4,724,376
Feb 19, 2026122.05122.25118.01118.88118.88-2.14%4,637,394
Feb 18, 2026125.50125.78120.55121.48121.48-2.89%6,782,784
Feb 17, 2026121.60125.68121.25125.10125.102.84%3,967,733
Feb 16, 2026124.35124.35121.02121.64121.64-0.90%2,621,170
Feb 13, 2026122.75125.37121.41122.75122.75-0.51%4,048,964
Feb 12, 2026123.90125.70120.10123.38123.380.42%10,193,330
Feb 11, 2026126.18126.65120.94122.87122.87-2.62%10,327,490
Feb 10, 2026129.49129.59124.28126.18126.18-2.53%5,670,652
Feb 9, 2026123.73130.48122.51129.46129.465.54%6,026,857
Feb 6, 2026123.60124.48121.00122.66122.66-1.93%3,974,669
Feb 5, 2026130.99131.02124.30125.08125.08-4.58%5,993,000
Feb 4, 2026129.76133.53128.70131.08131.080.68%4,507,130
Feb 3, 2026134.43136.00125.00130.19130.19-1.21%11,020,030
Feb 2, 2026134.71134.71127.57131.79131.79-2.75%5,533,260
Feb 1, 2026139.09143.00133.01135.52135.52-2.50%2,571,782
Jan 30, 2026131.30141.25130.11138.99138.994.71%5,675,510
Jan 29, 2026134.00134.89130.35132.74132.74-0.41%3,509,606
Jan 28, 2026128.25134.00128.10133.29133.294.40%3,054,387
Jan 27, 2026129.20130.31123.50127.67127.67-1.08%4,794,099
Jan 23, 2026133.96135.40128.27129.06129.06-3.84%4,133,015
Jan 22, 2026131.25135.35131.07134.21134.213.06%2,974,591
Jan 21, 2026131.20133.40128.41130.22130.22-1.08%4,464,524
Jan 20, 2026136.76136.76131.00131.64131.64-4.21%4,247,426
Jan 19, 2026137.80138.95133.00137.43137.43-0.50%4,762,232
Jan 16, 2026147.64149.11136.80138.12138.12-6.45%7,790,878
Jan 14, 2026148.00149.17144.52147.64147.64-0.69%3,882,978
Jan 13, 2026146.50149.30145.40148.67148.672.27%3,418,272
Jan 12, 2026148.00148.00141.92145.37145.37-1.72%5,107,872
Jan 9, 2026150.50152.85147.15147.91147.91-2.46%3,046,956
Jan 8, 2026158.50159.85151.21151.64151.64-4.34%3,715,417
Jan 7, 2026157.59159.25155.19158.52158.521.04%2,951,962
Jan 6, 2026160.19161.13156.00156.89156.89-1.76%3,019,147
Jan 5, 2026164.95165.35159.31159.70159.70-2.95%3,550,765
Jan 2, 2026165.78166.10164.10164.56164.56-0.19%2,460,495
Jan 1, 2026164.71166.80163.90164.88164.880.10%1,893,892
Dec 31, 2025166.00169.30163.50164.71164.71-0.27%7,594,615
Dec 30, 2025161.62170.50161.62165.15165.152.28%20,919,000
Dec 29, 2025159.35164.50158.90161.47161.471.52%5,083,774
Dec 26, 2025160.05161.60158.80159.05159.05-0.66%1,334,596
Dec 24, 2025161.02162.85159.80160.11160.11-0.85%1,349,491
Dec 23, 2025161.00162.88159.01161.49161.490.06%2,756,893
Dec 22, 2025156.30162.95156.29161.39161.393.91%4,660,231
Dec 19, 2025156.17156.17152.05155.32155.321.75%4,102,006
Dec 18, 2025156.45157.19152.16152.65152.65-1.56%3,308,533
Dec 17, 2025160.00160.00154.62155.07155.07-3.40%4,014,740
Dec 16, 2025154.50165.00154.00160.53160.533.74%13,449,520
Dec 15, 2025156.15156.20152.52154.74154.74-0.99%2,860,854
Dec 12, 2025159.30159.30155.50156.28156.280.19%1,477,121
Dec 11, 2025157.10157.19153.51155.99155.99-0.68%2,059,247
Dec 10, 2025155.26158.45153.61157.06157.061.16%2,913,176
Dec 9, 2025151.93155.99148.30155.26155.261.24%3,714,618
Dec 8, 2025154.60156.35151.55153.36153.36-0.55%2,773,097
Dec 5, 2025156.45156.93153.00154.21154.21-1.72%2,317,935
Dec 4, 2025155.40157.83154.64156.91156.910.44%2,905,562
Dec 3, 2025161.82161.82152.60156.23156.23-3.57%8,463,682
Dec 2, 2025160.69164.48158.04162.01162.011.20%4,627,783
Dec 1, 2025158.90167.20158.70160.09160.090.95%7,389,375