Paradeep Phosphates Ltd. PARADEEP
NSE · India · Process Industries
INR 151.22-3.06 (-1.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 151.22 | -1.98% | INR 154.45 | INR 154.50 | INR 148.50 | 1.75M |
| 2026-09-30 | INR 154.28 | +0.13% | INR 153.50 | INR 158.40 | INR 153.50 | 1.93M |
| 2026-09-29 | INR 154.08 | -1.04% | INR 155.47 | INR 156.17 | INR 151.60 | 2.09M |
| 2026-09-28 | INR 155.70 | +0.14% | INR 155.50 | INR 157.07 | INR 153.40 | 1.86M |
| 2026-09-25 | INR 155.49 | +0.64% | INR 154.50 | INR 156.67 | INR 154.00 | 1.47M |
| 2026-09-24 | INR 154.50 | +0.16% | INR 153.26 | INR 156.08 | INR 152.52 | 1.40M |
| 2026-09-23 | INR 154.26 | +0.06% | INR 154.50 | INR 156.34 | INR 153.33 | 1.18M |
| 2026-09-22 | INR 154.17 | -1.00% | INR 155.60 | INR 157.79 | INR 153.51 | 1.16M |
| 2026-09-21 | INR 155.73 | +0.07% | INR 156.63 | INR 157.18 | INR 154.05 | 1.95M |
| 2026-09-18 | INR 155.62 | +1.18% | INR 154.00 | INR 156.56 | INR 153.06 | 2.31M |
| 2026-09-17 | INR 153.81 | +4.75% | INR 146.20 | INR 154.37 | INR 146.20 | 2.61M |
| 2026-09-16 | INR 146.84 | -1.67% | INR 149.46 | INR 149.94 | INR 145.00 | 1.90M |
| 2026-09-15 | INR 149.34 | -4.24% | INR 155.51 | INR 156.71 | INR 148.50 | 2.13M |
| 2026-09-14 | INR 155.96 | 0.00% | INR 155.96 | INR 155.96 | INR 155.96 | 0 |
| 2026-09-11 | INR 155.96 | -0.73% | INR 156.25 | INR 156.38 | INR 153.03 | 1.89M |
| 2026-09-10 | INR 157.11 | -0.51% | INR 157.50 | INR 159.91 | INR 156.11 | 2.25M |
| 2026-09-09 | INR 157.92 | -1.17% | INR 159.51 | INR 160.65 | INR 157.50 | 1.68M |
| 2026-09-08 | INR 159.79 | +1.15% | INR 158.69 | INR 166.50 | INR 157.98 | 8.71M |
| 2026-09-07 | INR 157.98 | +0.62% | INR 157.50 | INR 159.00 | INR 155.65 | 3.23M |
| 2026-09-04 | INR 157.00 | +2.26% | INR 154.00 | INR 157.68 | INR 152.50 | 3.78M |
| 2026-09-03 | INR 153.53 | -1.70% | INR 157.40 | INR 158.49 | INR 152.31 | 3.92M |
| 2026-09-02 | INR 156.19 | -0.84% | INR 156.62 | INR 157.69 | INR 153.51 | 2.87M |
| 2026-09-01 | INR 157.51 | -1.58% | INR 160.75 | INR 162.25 | INR 156.61 | 3.30M |
| 2026-08-31 | INR 160.04 | -3.52% | INR 165.74 | INR 165.88 | INR 159.44 | 5.49M |
| 2026-08-28 | INR 165.88 | +3.32% | INR 161.35 | INR 168.00 | INR 161.35 | 8.46M |
| 2026-08-27 | INR 160.55 | -2.01% | INR 162.91 | INR 162.92 | INR 159.61 | 4.04M |
| 2026-08-26 | INR 163.84 | +2.64% | INR 160.51 | INR 165.79 | INR 159.26 | 13.34M |
| 2026-08-25 | INR 159.63 | +6.85% | INR 150.80 | INR 160.60 | INR 150.80 | 51.53M |
| 2026-08-24 | INR 149.40 | +0.62% | INR 148.10 | INR 151.80 | INR 146.11 | 2.78M |
| 2026-08-21 | INR 148.48 | -0.11% | INR 148.45 | INR 150.80 | INR 147.71 | 2.02M |
| 2026-08-20 | INR 148.64 | -1.49% | INR 151.00 | INR 151.70 | INR 147.78 | 1.53M |
| 2026-08-19 | INR 150.89 | +2.08% | INR 147.50 | INR 152.70 | INR 146.72 | 3.63M |
| 2026-08-18 | INR 147.82 | +0.79% | INR 146.66 | INR 149.65 | INR 145.07 | 2.05M |
| 2026-08-17 | INR 146.66 | -0.80% | INR 148.00 | INR 149.35 | INR 145.51 | 1.55M |
| 2026-08-14 | INR 147.85 | +0.43% | INR 147.34 | INR 148.50 | INR 146.97 | 1.22M |
| 2026-08-13 | INR 147.21 | +0.02% | INR 147.68 | INR 148.99 | INR 146.89 | 1.27M |
| 2026-08-12 | INR 147.18 | -3.04% | INR 152.00 | INR 152.70 | INR 146.61 | 3.09M |
| 2026-08-11 | INR 151.80 | +1.29% | INR 150.00 | INR 153.40 | INR 149.64 | 2.92M |
| 2026-08-10 | INR 149.87 | +0.28% | INR 149.95 | INR 152.04 | INR 147.63 | 4.06M |
| 2026-08-07 | INR 149.45 | +0.89% | INR 148.13 | INR 152.30 | INR 146.81 | 6.18M |
| 2026-08-06 | INR 148.13 | +0.97% | INR 146.98 | INR 149.00 | INR 145.80 | 2.91M |
| 2026-08-05 | INR 146.71 | +1.22% | INR 146.04 | INR 148.00 | INR 143.70 | 4.52M |
| 2026-08-04 | INR 144.94 | +0.01% | INR 145.49 | INR 147.80 | INR 144.03 | 4.96M |
| 2026-08-03 | INR 144.92 | -1.64% | INR 148.80 | INR 150.20 | INR 144.00 | 7.38M |
| 2026-07-31 | INR 147.33 | -3.94% | INR 153.70 | INR 154.09 | INR 144.58 | 14.26M |
| 2026-07-30 | INR 153.38 | -2.02% | INR 158.00 | INR 158.82 | INR 151.27 | 18.74M |
| 2026-07-29 | INR 156.54 | +12.45% | INR 144.80 | INR 159.50 | INR 142.31 | 173.19M |
| 2026-07-28 | INR 139.21 | +3.39% | INR 135.00 | INR 140.10 | INR 133.05 | 4.44M |
| 2026-07-27 | INR 134.64 | -1.05% | INR 137.50 | INR 139.00 | INR 134.00 | 2.56M |
| 2026-07-24 | INR 136.07 | -0.18% | INR 135.10 | INR 136.95 | INR 132.90 | 1.77M |
| 2026-07-23 | INR 136.31 | -2.15% | INR 139.00 | INR 139.60 | INR 135.50 | 1.36M |
| 2026-07-22 | INR 139.31 | -0.38% | INR 140.50 | INR 140.70 | INR 137.80 | 1.53M |
| 2026-07-21 | INR 139.84 | +1.16% | INR 138.25 | INR 141.49 | INR 137.15 | 2.05M |
| 2026-07-20 | INR 138.23 | -1.45% | INR 140.00 | INR 141.00 | INR 137.80 | 1.96M |
| 2026-07-17 | INR 140.26 | -0.84% | INR 141.41 | INR 142.00 | INR 139.13 | 2.44M |
| 2026-07-16 | INR 141.45 | -0.15% | INR 142.00 | INR 143.20 | INR 139.80 | 3.33M |
| 2026-07-15 | INR 141.66 | +0.13% | INR 142.00 | INR 143.60 | INR 140.60 | 3.37M |
| 2026-07-14 | INR 141.48 | -1.33% | INR 142.60 | INR 143.80 | INR 140.12 | 2.34M |
| 2026-07-13 | INR 143.38 | +1.11% | INR 140.50 | INR 144.07 | INR 138.96 | 3.63M |
| 2026-07-10 | INR 141.81 | -1.01% | INR 145.00 | INR 147.60 | INR 141.46 | 3.81M |
| 2026-07-09 | INR 143.26 | +2.42% | INR 140.37 | INR 144.50 | INR 139.10 | 3.46M |
| 2026-07-08 | INR 139.87 | +0.48% | INR 138.00 | INR 146.20 | INR 137.41 | 9.93M |
| 2026-07-07 | INR 139.20 | -2.60% | INR 143.50 | INR 143.90 | INR 138.70 | 2.79M |
| 2026-07-06 | INR 142.91 | -2.51% | INR 148.00 | INR 148.00 | INR 142.40 | 4.12M |
| 2026-07-03 | INR 146.59 | +4.46% | INR 141.51 | INR 149.20 | INR 140.61 | 17.70M |
| 2026-07-02 | INR 140.33 | +1.48% | INR 139.29 | INR 140.90 | INR 138.20 | 4.51M |
| 2026-07-01 | INR 138.29 | +1.66% | INR 136.00 | INR 139.30 | INR 135.99 | 3.09M |
| 2026-06-30 | INR 136.03 | +1.12% | INR 134.64 | INR 136.76 | INR 133.85 | 2.21M |
| 2026-06-29 | INR 134.52 | -1.19% | INR 136.00 | INR 136.42 | INR 132.30 | 2.31M |
| 2026-06-26 | INR 136.14 | 0.00% | INR 136.14 | INR 136.14 | INR 136.14 | 0 |
| 2026-06-25 | INR 136.14 | +0.02% | INR 136.70 | INR 136.70 | INR 134.40 | 2.44M |
| 2026-06-24 | INR 136.11 | +0.83% | INR 135.00 | INR 137.35 | INR 133.51 | 2.31M |
| 2026-06-23 | INR 134.99 | -2.86% | INR 139.10 | INR 139.48 | INR 134.50 | 3.89M |
| 2026-06-22 | INR 138.97 | +2.02% | INR 137.01 | INR 140.40 | INR 136.00 | 7.35M |
| 2026-06-19 | INR 136.22 | +1.47% | INR 134.15 | INR 138.90 | INR 133.61 | 8.66M |
| 2026-06-18 | INR 134.25 | +0.12% | INR 133.60 | INR 135.29 | INR 132.27 | 3.85M |
| 2026-06-17 | INR 134.09 | -0.08% | INR 135.27 | INR 135.50 | INR 132.21 | 5.01M |
| 2026-06-16 | INR 134.20 | +5.17% | INR 128.19 | INR 135.00 | INR 127.60 | 16.96M |
| 2026-06-15 | INR 127.60 | +1.07% | INR 128.50 | INR 130.49 | INR 127.10 | 2.41M |
| 2026-06-12 | INR 126.25 | +3.90% | INR 123.00 | INR 127.00 | INR 123.00 | 2.33M |
| 2026-06-11 | INR 121.51 | -1.86% | INR 123.50 | INR 123.70 | INR 120.49 | 2.25M |
| 2026-06-10 | INR 123.81 | -1.94% | INR 126.60 | INR 129.30 | INR 123.00 | 2.67M |
| 2026-06-09 | INR 126.26 | +1.82% | INR 124.50 | INR 126.64 | INR 123.88 | 1.75M |
| 2026-06-08 | INR 124.00 | -2.81% | INR 126.06 | INR 127.38 | INR 123.00 | 1.98M |
| 2026-06-05 | INR 127.58 | +1.22% | INR 126.18 | INR 131.99 | INR 126.10 | 4.41M |
| 2026-06-04 | INR 126.04 | -0.18% | INR 127.15 | INR 128.90 | INR 125.50 | 2.35M |
| 2026-06-03 | INR 126.27 | +1.59% | INR 124.34 | INR 126.99 | INR 122.50 | 2.39M |
| 2026-06-02 | INR 124.29 | +0.61% | INR 122.98 | INR 124.72 | INR 122.06 | 1.79M |
| 2026-06-01 | INR 123.54 | -1.92% | INR 126.00 | INR 128.10 | INR 122.55 | 2.79M |
| 2026-05-29 | INR 125.96 | -0.73% | INR 127.12 | INR 127.99 | INR 124.85 | 2.40M |