Paradeep Phosph.

Paradeep Phosphates Ltd Historical Data

NSEBSE

₹147.85

(0.43%)

Aug 14, 2026|09:29:11 PM

Invest wise with Expert advice

From Date

15/07/2026

To Date

15/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Jul-2026	142	143.6	140.6	141.66	57,140	47,80,36,606.36	16,70,293
16-Jul-2026	142	143.2	139.8	141.45	37,799	47,19,43,243.76	12,68,821
17-Jul-2026	141.41	142	139.13	140.26	21,382	34,23,69,305.87	9,09,063
20-Jul-2026	140	141	137.8	138.23	19,437	27,26,24,862.08	6,53,731
21-Jul-2026	138.25	141.49	137.15	139.84	19,366	28,56,43,971.77	6,66,519
22-Jul-2026	140.5	140.7	137.8	139.31	13,738	21,33,79,688.85	6,31,788
23-Jul-2026	139	139.6	135.5	136.31	13,559	18,68,58,450.36	5,53,705
24-Jul-2026	135.1	136.95	132.9	136.07	21,691	23,81,21,094.86	5,29,747
27-Jul-2026	137.5	139	134	134.64	24,113	34,64,23,264.53	11,42,970
28-Jul-2026	135	140.1	133.05	139.21	40,344	61,20,67,942.8	12,71,261
29-Jul-2026	144.8	159.5	142.31	156.54	7,26,587	26,79,71,98,831.25	1,25,99,526
30-Jul-2026	158	158.82	151.27	153.38	1,01,248	2,88,15,80,378.12	23,52,405
31-Jul-2026	153.7	154.09	144.58	147.33	85,161	2,09,92,41,072.95	32,81,279
03-Aug-2026	148.8	150.2	144	144.92	59,078	1,08,95,38,137.62	27,60,330
04-Aug-2026	145.49	147.8	144.03	144.94	33,354	72,24,25,995.52	16,91,298
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

Paradeep Phosph.: Related NEWS

No Record Found

Invest wise with Expert advice