Paradeep Phosph.

Paradeep Phosphates Ltd Historical Data

NSEBSE

₹200.07

(-3.83%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	174.4	174.48	168.81	170.9	37,597	34,94,60,359.74	9,72,727
18-Jul-2025	171	172.8	169.94	171.29	21,140	19,10,29,717.87	4,21,043
21-Jul-2025	171.3	192.98	170.98	184.36	4,29,899	13,61,04,06,767.23	74,92,140
22-Jul-2025	190	192.8	185.69	189.6	1,48,781	4,53,57,23,959.82	44,22,561
23-Jul-2025	190.5	205.5	187.51	200.15	2,58,952	9,24,35,59,582.51	67,55,144
24-Jul-2025	200.8	200.8	186.6	193.25	1,19,969	3,28,43,28,852.14	32,37,365
25-Jul-2025	193.26	196.9	188.01	189.27	61,566	1,40,02,70,833.38	16,87,701
28-Jul-2025	190.25	203.45	189.65	199.18	1,49,459	3,83,05,45,732.2	41,68,231
29-Jul-2025	220	234.39	213.2	216.24	5,18,891	20,60,02,23,902.35	1,25,01,123
30-Jul-2025	221	221	205.11	208.5	2,00,608	6,54,42,47,526.7	55,57,043
31-Jul-2025	205	218.5	204.08	215.44	1,35,476	4,30,48,98,644.21	30,36,019
01-Aug-2025	216.51	221.7	213.67	217.8	1,20,233	3,17,99,55,841.67	33,32,912
04-Aug-2025	218.91	233.8	214.54	228.63	1,73,015	5,40,45,94,977.49	40,50,678
05-Aug-2025	228	231.7	223.02	226.72	75,262	1,96,95,10,489.65	18,50,834
06-Aug-2025	226.01	232.8	223.72	231.57	1,16,458	3,09,29,24,124.07	25,48,609
07-Aug-2025	230	231.88	220.62	224.37	82,228	1,76,44,47,554.52	21,82,503
08-Aug-2025	225.4	232.8	223.19	224.77	82,575	2,39,13,05,835.29	23,43,502
11-Aug-2025	226.25	229.94	222.24	227.94	68,815	1,68,61,48,621.85	27,49,022
12-Aug-2025	228.16	229.28	209.51	210.83	92,136	1,97,82,10,926.61	29,36,540
13-Aug-2025	211.55	213.98	206.46	208.03	82,387	1,87,78,84,767.51	26,83,917
14-Aug-2025	207.16	207.89	199.02	200.07	67,182	1,29,88,90,816.38	23,73,009

Paradeep Phosph.: Related NEWS

No Record Found

Invest wise with Expert advice