Paradeep Phosphates Limited (NSE:PARADEEP)
India
· Delayed Price · Currency is INR 154.21
-2.70 (-1.72%)
At close: Dec 5, 2025
Paradeep Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.45 | 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 |
| Oct 13, 2025 | 178.00 | 181.85 | 176.35 | 179.09 | 179.09 | 1.10% | 5,731,659 |
| Oct 10, 2025 | 181.90 | 181.90 | 176.22 | 177.15 | 177.15 | -1.89% | 5,077,203 |
| Oct 9, 2025 | 189.68 | 190.00 | 179.30 | 180.56 | 180.56 | -4.81% | 7,380,734 |
| Oct 8, 2025 | 190.98 | 192.25 | 187.80 | 189.68 | 189.68 | 0.18% | 5,168,251 |
| Oct 7, 2025 | 196.50 | 201.59 | 188.20 | 189.33 | 189.33 | -3.28% | 11,623,580 |
| Oct 6, 2025 | 191.00 | 197.40 | 191.00 | 195.75 | 195.75 | 1.12% | 7,053,834 |
| Oct 3, 2025 | 195.01 | 196.79 | 190.50 | 193.59 | 193.59 | -1.36% | 6,515,866 |
| Oct 1, 2025 | 195.00 | 200.19 | 193.85 | 196.26 | 196.26 | 0.12% | 10,481,480 |
| Sep 30, 2025 | 194.55 | 201.99 | 191.78 | 196.02 | 196.02 | 0.81% | 18,512,780 |
| Sep 29, 2025 | 184.77 | 196.79 | 182.35 | 194.45 | 194.45 | 6.58% | 26,068,210 |
| Sep 26, 2025 | 192.61 | 192.61 | 181.15 | 182.45 | 182.45 | -5.60% | 13,969,700 |
| Sep 25, 2025 | 193.13 | 197.85 | 187.60 | 193.28 | 193.28 | 0.29% | 39,786,050 |
| Sep 24, 2025 | 173.00 | 194.57 | 171.66 | 192.73 | 192.73 | 10.93% | 52,990,140 |