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 |