Paradeep Phosph.

Paradeep Phosphates Ltd Historical Data

NSEBSE

₹157

(2.26%)

Sep 4, 2026|03:59:47 PM

Invest wise with Expert advice

From Date

05/08/2026

To Date

05/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2026	146.04	148	143.7	146.71	30,348	65,90,43,053.3	15,62,125
06-Aug-2026	146.98	149	145.8	148.13	18,527	42,93,13,107.86	13,30,594
07-Aug-2026	148.13	152.3	146.81	149.45	42,943	92,76,13,798.67	21,17,171
10-Aug-2026	149.95	152.04	147.63	149.87	32,287	61,00,98,163.5	14,99,881
11-Aug-2026	150	153.4	149.64	151.8	23,741	44,43,51,309.45	13,13,417
12-Aug-2026	152	152.7	146.61	147.18	27,867	45,95,27,623.7	14,21,592
13-Aug-2026	147.68	148.99	146.89	147.21	13,871	18,78,43,508.78	5,67,464
14-Aug-2026	147.34	148.5	146.97	147.85	15,344	18,03,17,352.87	4,79,210
17-Aug-2026	148	149.35	145.51	146.66	31,398	22,80,34,042.69	6,83,298
18-Aug-2026	146.66	149.65	145.07	147.82	21,397	30,24,04,404.07	6,81,172
19-Aug-2026	147.5	152.7	146.72	150.89	29,935	54,54,32,313.35	12,96,234
20-Aug-2026	151	151.7	147.78	148.64	15,089	22,94,21,639.69	7,21,869
21-Aug-2026	148.45	150.8	147.71	148.48	21,694	30,23,25,722.42	7,92,371
24-Aug-2026	148.1	151.8	146.11	149.4	26,737	41,68,05,062.58	10,35,711
25-Aug-2026	150.8	160.6	150.8	159.63	2,81,140	8,16,13,60,201.28	61,28,811
26-Aug-2026	160.51	165.79	159.26	163.84	91,806	2,18,16,02,492.65	33,97,090
27-Aug-2026	162.91	162.92	159.61	160.55	36,098	64,94,85,161.46	13,58,853
28-Aug-2026	161.35	168	161.35	165.88	71,995	1,40,38,51,232	30,37,542
31-Aug-2026	165.74	165.88	159.44	160.04	39,596	88,52,12,462.62	23,93,356
01-Sep-2026	160.75	162.25	156.61	157.51	31,287	52,54,94,644.27	12,37,288
02-Sep-2026	156.62	157.69	153.51	156.19	28,211	44,64,38,214.94	10,29,028
03-Sep-2026	157.4	158.49	152.31	153.53	30,848	60,61,33,490.48	16,69,379

Paradeep Phosph.: Related NEWS

No Record Found

Invest wise with Expert advice