Paradeep Phosph.

Paradeep Phosphates Ltd Historical Data

NSEBSE

₹155.26

(1.24%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	175.85	180.8	166.43	167.35	58,961	1,32,55,34,241.73	30,04,787
11-Nov-2025	168.6	168.6	158	158.76	79,769	1,61,76,42,919.47	48,41,079
12-Nov-2025	160.87	164.93	158.87	160.93	70,948	1,55,59,04,222.68	40,32,789
13-Nov-2025	161.3	166.12	160.76	162.58	38,620	82,07,43,834.01	17,28,790
14-Nov-2025	162.36	163.69	161.32	162.71	29,613	43,80,17,869.42	11,80,417
17-Nov-2025	163.52	167.58	163.1	166.4	39,296	66,23,37,530.08	19,25,095
18-Nov-2025	166.79	166.99	161.5	162	29,725	47,09,62,127.59	15,75,256
19-Nov-2025	162	162.2	159.02	159.38	31,733	43,43,16,945.87	14,43,663
20-Nov-2025	159.6	161.35	158.6	159.36	19,743	31,09,49,119.68	7,22,822
21-Nov-2025	158.91	160.49	153.01	153.76	32,235	51,05,11,893.37	17,14,716
24-Nov-2025	154	158.8	150.21	157.06	42,448	73,22,45,410.91	21,39,830
25-Nov-2025	159	162.95	155.75	156.8	50,662	89,75,63,485.87	19,16,857
26-Nov-2025	157.7	157.89	154.25	155.84	37,252	48,03,79,884.46	13,79,351
27-Nov-2025	156.45	158.68	155	155.5	17,764	23,21,81,292.9	4,93,057
28-Nov-2025	155	159.78	154.21	158.59	38,583	56,06,54,750.02	12,69,563
01-Dec-2025	158.9	167.2	158.7	160.09	67,974	1,20,09,66,433.76	21,46,670
02-Dec-2025	160.69	164.48	158.04	162.01	43,049	74,96,46,919.58	13,87,069
03-Dec-2025	161.82	161.82	152.6	156.23	89,106	1,31,57,37,847.5	31,33,485
04-Dec-2025	155.4	157.83	154.64	156.91	30,390	45,48,21,087.74	11,20,011
05-Dec-2025	156.45	156.93	153	154.21	32,730	35,75,60,901.98	9,50,380
08-Dec-2025	154.6	156.35	151.55	153.36	32,039	42,65,57,542.8	10,92,706
09-Dec-2025	151.93	155.99	148.3	155.26	39,513	56,59,51,034.59	12,44,726

Paradeep Phosph.: Related NEWS

No Record Found

Invest wise with Expert advice