NSE - Delayed Quote
INR
Paradeep Phosphates Limited (PARADEEP.NS)
142.95
+4.12
(+2.97%)
At close: November 8 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
141.00
143.52
141.00
142.95
142.95
654,095
Nov 6, 2026
138.13
143.79
133.70
142.32
142.32
2,766,304
Nov 5, 2026
139.50
141.20
138.15
138.83
138.83
1,688,989
Nov 4, 2026
133.30
137.60
131.82
137.21
137.21
1,896,789
Nov 3, 2026
135.98
135.98
131.70
133.85
133.85
2,110,149
Nov 2, 2026
129.00
135.51
125.72
134.98
134.98
3,008,754
Oct 30, 2026
133.18
134.40
119.81
129.10
129.10
28,696,153
Oct 29, 2026
138.50
140.99
137.70
139.79
139.79
1,071,370
Oct 28, 2026
138.85
139.90
137.80
138.19
138.19
862,505
Oct 27, 2026
138.20
142.20
135.99
138.97
138.97
1,699,757
Oct 26, 2026
134.82
138.85
131.80
137.89
137.89
1,419,012
Oct 23, 2026
137.09
137.10
129.70
133.57
133.57
2,556,794
Oct 22, 2026
138.22
138.83
133.85
138.35
138.35
2,032,571
Oct 21, 2026
144.14
145.60
138.23
140.41
140.41
1,442,656
Oct 19, 2026
147.56
147.70
143.48
144.26
144.26
783,988
Oct 16, 2026
146.00
148.15
144.83
147.16
147.16
721,581
Oct 15, 2026
143.61
149.65
143.60
146.41
146.41
1,803,124
Oct 14, 2026
141.51
146.04
141.25
144.26
144.26
1,989,539
Oct 13, 2026
145.00
145.61
136.55
141.77
141.77
6,209,141
Oct 12, 2026
146.50
148.65
143.77
144.67
144.67
3,477,814
Oct 9, 2026
150.10
151.76
145.70
146.75
146.75
1,593,920
Oct 8, 2026
155.00
155.00
148.50
150.55
150.55
1,424,165
Oct 7, 2026
156.00
157.38
153.41
155.38
155.38
1,126,425
Oct 6, 2026
153.60
157.44
153.11
156.76
156.76
1,621,070
Oct 5, 2026
151.85
154.21
150.00
153.60
153.60
1,604,847
Oct 1, 2026
154.45
154.50
148.50
151.22
151.22
1,745,429
Sep 30, 2026
153.50
158.40
153.50
154.28
154.28
1,932,116
Sep 29, 2026
155.47
156.17
151.60
154.08
154.08
2,094,420
Sep 28, 2026
155.50
157.07
153.40
155.70
155.70
1,861,368
Sep 25, 2026
154.50
156.67
154.00
155.49
155.49
1,465,807
Sep 24, 2026
153.26
156.08
152.52
154.50
154.50
1,395,578
Sep 23, 2026
154.50
156.34
153.33
154.26
154.26
1,182,398
Sep 22, 2026
155.60
157.79
153.51
154.17
154.17
1,162,417
Sep 21, 2026
156.63
157.18
154.05
155.73
155.73
1,949,055
Sep 18, 2026
154.00
156.56
153.06
155.62
155.62
2,314,244
Sep 17, 2026
146.20
154.37
146.20
153.81
153.81
2,608,193
Sep 16, 2026
149.46
149.94
145.00
146.84
146.84
1,898,179
Sep 15, 2026
155.51
156.71
148.50
149.34
149.34
2,126,737
Sep 11, 2026
156.25
156.38
153.03
155.96
155.96
1,894,916
Sep 10, 2026
157.50
159.91
156.11
157.11
157.11
2,248,464
Sep 9, 2026
159.51
160.65
157.50
157.92
157.92
1,680,376
Sep 8, 2026
158.69
166.50
157.98
159.79
159.79
8,713,293
Sep 7, 2026
157.50
159.00
155.65
157.98
157.98
3,228,904
Sep 4, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
154.00
157.68
152.50
157.00
157.00
3,778,120
Sep 3, 2026
157.40
158.49
152.31
153.53
152.03
3,920,239
Sep 2, 2026
156.62
157.69
153.51
156.19
154.66
2,874,257
Sep 1, 2026
160.75
162.25
156.61
157.51
155.97
3,301,930
Aug 31, 2026
165.74
165.88
159.44
160.04
158.48
5,491,423
Aug 28, 2026
161.35
168.00
161.35
165.88
164.26
8,464,938
Aug 27, 2026
162.91
162.92
159.61
160.55
158.98
4,038,004
Aug 26, 2026
160.51
165.79
159.26
163.84
162.24
13,344,838
Aug 25, 2026
150.80
160.60
150.80
159.63
158.07
51,534,295
Aug 24, 2026
148.10
151.80
146.11
149.40
147.94
2,777,841
Aug 21, 2026
148.45
150.80
147.71
148.48
147.03
2,024,899
Aug 20, 2026
151.00
151.70
147.78
148.64
147.19
1,528,159
Aug 19, 2026
147.50
152.70
146.72
150.89
149.42
3,628,505
Aug 18, 2026
146.66
149.65
145.07
147.82
146.38
2,052,905
Aug 17, 2026
148.00
149.35
145.51
146.66
145.23
1,552,726
Aug 14, 2026
147.34
148.50
146.97
147.85
146.41
1,220,736
Aug 13, 2026
147.68
148.99
146.89
147.21
145.77
1,273,638
Aug 12, 2026
152.00
152.70
146.61
147.18
145.74
3,085,716
Aug 11, 2026
150.00
153.40
149.64
151.80
150.32
2,923,896
Aug 10, 2026
149.95
152.04
147.63
149.87
148.41
4,058,709
Aug 7, 2026
148.13
152.30
146.81
149.45
147.99
6,178,811
Aug 6, 2026
146.98
149.00
145.80
148.13
146.68
2,908,697
Aug 5, 2026
146.04
148.00
143.70
146.71
145.28
4,521,372
Aug 4, 2026
145.49
147.80
144.03
144.94
143.52
4,964,148
Aug 3, 2026
148.80
150.20
144.00
144.92
143.50
7,384,190
Jul 31, 2026
153.70
154.09
144.58
147.33
145.89
14,256,750
Jul 30, 2026
158.00
158.82
151.27
153.38
151.88
18,735,903
Jul 29, 2026
144.80
159.50
142.31
156.54
155.01
173,193,514
Jul 28, 2026
135.00
140.10
133.05
139.21
137.85
4,443,842
Jul 27, 2026
137.50
139.00
134.00
134.64
133.32
2,556,199
Jul 24, 2026
135.10
136.95
132.90
136.07
134.74
1,765,247
Jul 23, 2026
139.00
139.60
135.50
136.31
134.98
1,358,626
Jul 22, 2026
140.50
140.70
137.80
139.31
137.95
1,533,777
Jul 21, 2026
138.25
141.49
137.15
139.84
138.47
2,046,134
Jul 20, 2026
140.00
141.00
137.80
138.23
136.88
1,959,428
Jul 17, 2026
141.41
142.00
139.13
140.26
138.89
2,437,086
Jul 16, 2026
142.00
143.20
139.80
141.45
140.07
3,332,281
Jul 15, 2026
142.00
143.60
140.60
141.66
140.28
3,366,970
Jul 14, 2026
142.60
143.80
140.12
141.48
140.10
2,341,900
Jul 13, 2026
140.50
144.07
138.96
143.38
141.98
3,633,910
Jul 10, 2026
145.00
147.60
141.46
141.81
140.42
3,810,053
Jul 9, 2026
140.37
144.50
139.10
143.26
141.86
3,461,495
Jul 8, 2026
138.00
146.20
137.41
139.87
138.50
9,926,710
Jul 7, 2026
143.50
143.90
138.70
139.20
137.84
2,790,570
Jul 6, 2026
148.00
148.00
142.40
142.91
141.51
4,120,379
Jul 3, 2026
141.51
149.20
140.61
146.59
145.16
17,698,878
Jul 2, 2026
139.29
140.90
138.20
140.33
138.96
4,512,546
Jul 1, 2026
136.00
139.30
135.99
138.29
136.94
3,086,374
Jun 30, 2026
134.64
136.76
133.85
136.03
134.70
2,205,195
Jun 29, 2026
136.00
136.42
132.30
134.52
133.21
2,309,556
Jun 25, 2026
136.70
136.70
134.40
136.14
134.81
2,438,220
Jun 24, 2026
135.00
137.35
133.51
136.11
134.78
2,308,891
Jun 23, 2026
139.10
139.48
134.50
134.99
133.67
3,885,819
Jun 22, 2026
137.01
140.40
136.00
138.97
137.61
7,354,016
Jun 19, 2026
134.15
138.90
133.61
136.22
134.89
8,663,706
Jun 18, 2026
133.60
135.29
132.27
134.25
132.94
3,851,754
Jun 17, 2026
135.27
135.50
132.21
134.09
132.78
5,012,988
Jun 16, 2026
128.19
135.00
127.60
134.20
132.89
16,955,717
Jun 15, 2026
128.50
130.49
127.10
127.60
126.35
2,409,176
Jun 12, 2026
123.00
127.00
123.00
126.25
125.02
2,329,626
Jun 11, 2026
123.50
123.70
120.49
121.51
120.32
2,252,117
Jun 10, 2026
126.60
129.30
123.00
123.81
122.60
2,672,227
Jun 9, 2026
124.50
126.64
123.88
126.26
125.03
1,749,728
Jun 8, 2026
126.06
127.38
123.00
124.00
122.79
1,977,326
Jun 5, 2026
126.18
131.99
126.10
127.58
126.33
4,412,572
Jun 4, 2026
127.15
128.90
125.50
126.04
124.81
2,351,899
Jun 3, 2026
124.34
126.99
122.50
126.27
125.04
2,388,139
Jun 2, 2026
122.98
124.72
122.06
124.29
123.08
1,790,119
Jun 1, 2026
126.00
128.10
122.55
123.54
122.33
2,792,209
May 29, 2026
127.12
127.99
124.85
125.96
124.73
2,395,161
May 27, 2026
127.70
129.44
126.33
126.89
125.65
3,098,367
May 26, 2026
128.61
130.99
127.10
127.64
126.39
3,468,425
May 25, 2026
128.50
131.48
126.51
128.61
127.35
4,319,832
May 22, 2026
123.60
129.49
123.14
127.19
125.95
6,195,579
May 21, 2026
125.43
125.88
123.13
123.71
122.50
2,275,422
May 20, 2026
122.00
125.60
121.17
124.36
123.14
3,265,621
May 19, 2026
121.06
124.45
121.06
123.98
122.77
4,923,362
May 18, 2026
119.55
121.84
115.35
120.95
119.77
5,905,000
May 15, 2026
123.13
123.79
120.06
120.46
119.28
4,145,591
May 14, 2026
126.00
127.23
122.32
123.13
121.93
5,589,956
May 13, 2026
128.00
130.68
125.20
126.20
124.97
11,537,671
May 12, 2026
121.85
133.40
120.50
127.63
126.38
46,622,568
May 11, 2026
124.00
124.16
120.12
122.59
121.39
6,678,751
May 8, 2026
126.98
129.30
124.59
124.88
123.66
4,847,056
May 7, 2026
127.75
128.50
123.15
127.39
126.15
7,274,916
May 6, 2026
124.75
126.89
122.00
126.41
125.17
6,213,298
May 5, 2026
126.97
127.25
120.79
123.24
122.04
7,906,714
May 4, 2026
130.15
131.49
125.80
126.33
125.10
4,172,051
Apr 30, 2026
130.99
132.00
126.25
128.96
127.70
4,678,934
Apr 29, 2026
135.40
135.40
130.70
131.09
129.81
4,965,740
Apr 28, 2026
136.49
137.80
133.60
134.38
133.07
4,479,211
Apr 27, 2026
134.55
137.29
133.26
135.91
134.58
4,171,395
Apr 24, 2026
137.00
138.48
131.32
133.67
132.36
7,274,022
Apr 23, 2026
138.10
138.40
134.06
137.06
135.72
8,298,403
Apr 22, 2026
131.88
138.39
131.17
136.27
134.94
10,168,142
Apr 21, 2026
127.10
132.87
126.44
132.08
130.79
11,869,059
Apr 20, 2026
124.33
128.20
121.38
126.93
125.69
7,541,683
Apr 17, 2026
122.30
128.20
121.95
124.33
123.12
10,935,457
Apr 16, 2026
123.44
123.60
119.70
121.78
120.59
6,246,079
Apr 15, 2026
123.00
123.57
120.82
122.49
121.29
5,983,837
Apr 13, 2026
117.89
121.20
116.05
120.51
119.33
4,429,493
Apr 10, 2026
120.17
123.30
119.84
121.16
119.98
4,140,367
Apr 9, 2026
122.00
125.51
117.83
119.35
118.18
7,796,367
Apr 8, 2026
120.00
122.84
118.24
121.25
120.07
5,948,815
Apr 7, 2026
115.50
116.24
113.10
115.64
114.51
4,172,310
Apr 6, 2026
115.40
116.87
114.26
115.95
114.82
3,282,057
Apr 2, 2026
114.00
116.10
110.10
115.37
114.24
5,250,636
Apr 1, 2026
111.01
117.18
109.22
115.92
114.79
7,712,877
Mar 30, 2026
109.78
111.55
106.02
107.24
106.19
6,143,888
Mar 27, 2026
112.33
112.85
108.20
111.65
110.56
11,355,140
Mar 25, 2026
111.05
113.89
109.11
112.08
110.98
7,586,304
Mar 24, 2026
108.69
112.00
107.51
110.30
109.22
4,078,830
Mar 23, 2026
109.50
110.40
105.78
106.25
105.21
4,069,332
Mar 20, 2026
113.60
116.40
108.90
110.77
109.69
5,045,620
Mar 19, 2026
113.60
114.78
111.80
113.13
112.02
4,232,821
Mar 18, 2026
112.50
118.20
111.54
116.15
115.02
4,883,169
Mar 17, 2026
109.67
113.70
108.80
112.30
111.20
4,050,751
Mar 16, 2026
111.00
111.52
106.79
109.48
108.41
5,911,354
Mar 13, 2026
110.40
114.60
108.18
111.39
110.30
6,146,633
Mar 12, 2026
111.55
114.86
110.74
112.62
111.52
6,173,733
Mar 11, 2026
108.79
115.47
107.15
112.52
111.42
11,741,619
Mar 10, 2026
104.80
110.55
103.80
108.11
107.05
10,558,464
Mar 9, 2026
100.01
103.90
99.70
103.19
102.18
4,305,901
Mar 6, 2026
110.50
110.50
105.00
105.36
104.33
5,336,331
Mar 5, 2026
109.50
111.44
107.27
109.97
108.90
3,422,985
Mar 4, 2026
111.80
111.80
108.81
109.38
108.31
5,195,762
Mar 2, 2026
114.60
119.20
114.05
114.54
113.42
4,799,860
Feb 27, 2026
118.96
122.20
116.16
121.50
120.31
4,978,252
Feb 26, 2026
116.30
120.46
115.35
119.54
118.37
4,702,014
Feb 25, 2026
116.20
117.25
114.03
116.31
115.17
4,248,604
Feb 24, 2026
117.00
118.39
114.63
115.42
114.29
4,441,638
Feb 23, 2026
118.54
120.36
116.26
117.50
116.35
5,294,449
Feb 20, 2026
118.36
119.19
116.37
118.19
117.04
4,724,376
Feb 19, 2026
122.05
122.25
118.01
118.88
117.72
4,637,394
Feb 18, 2026
125.50
125.78
120.55
121.48
120.29
6,782,784
Feb 17, 2026
121.60
125.68
121.25
125.10
123.88
3,967,733
Feb 16, 2026
124.35
124.35
121.02
121.64
120.45
2,621,170
Feb 13, 2026
122.75
125.37
121.41
122.75
121.55
4,048,964
Feb 12, 2026
123.90
125.70
120.10
123.38
122.17
10,193,333
Feb 11, 2026
126.18
126.65
120.94
122.87
121.67
10,327,497
Feb 10, 2026
129.49
129.59
124.28
126.18
124.95
5,670,652
Feb 9, 2026
123.73
130.48
122.51
129.46
128.20
6,026,857
Feb 6, 2026
123.60
124.48
121.00
122.66
121.46
3,974,669
Feb 5, 2026
130.99
131.02
124.30
125.08
123.86
5,993,000
Feb 4, 2026
129.76
133.53
128.70
131.08
129.80
4,507,130
Feb 3, 2026
134.43
136.00
125.00
130.19
128.92
11,020,037
Feb 2, 2026
134.71
134.71
127.57
131.79
130.50
5,533,260
Jan 30, 2026
131.30
141.25
130.11
138.99
137.63
5,675,510
Jan 29, 2026
134.00
134.89
130.35
132.74
131.44
3,509,606
Jan 28, 2026
128.25
134.00
128.10
133.29
131.99
3,054,387
Jan 27, 2026
129.20
130.31
123.50
127.67
126.42
4,794,099
Jan 23, 2026
133.96
135.40
128.27
129.06
127.80
4,133,015
Jan 22, 2026
131.25
135.35
131.07
134.21
132.90
2,974,591
Jan 21, 2026
131.20
133.40
128.41
130.22
128.95
4,464,524
Jan 20, 2026
136.76
136.76
131.00
131.64
130.35
4,247,426
Jan 19, 2026
137.80
138.95
133.00
137.43
136.09
4,762,232
Jan 16, 2026
147.64
149.11
136.80
138.12
136.77
7,790,878
Jan 15, 2026
147.64
147.64
147.64
147.64
146.20
-
Jan 14, 2026
148.00
149.17
144.52
147.64
146.20
3,882,978
Jan 13, 2026
146.50
149.30
145.40
148.67
147.22
3,418,272
Jan 12, 2026
148.00
148.00
141.92
145.37
143.95
5,107,872
Jan 9, 2026
150.50
152.85
147.15
147.91
146.46
3,046,956
Jan 8, 2026
158.50
159.85
151.21
151.64
150.16
3,715,417
Jan 7, 2026
157.59
159.25
155.19
158.52
156.97
2,951,962
Jan 6, 2026
160.19
161.13
156.00
156.89
155.36
3,019,147
Jan 5, 2026
164.95
165.35
159.31
159.70
158.14
3,550,765
Jan 2, 2026
165.78
166.10
164.10
164.56
162.95
2,460,495
Jan 1, 2026
164.71
166.80
163.90
164.88
163.27
1,893,892
Dec 31, 2025
166.00
169.30
163.50
164.71
163.10
7,594,615
Dec 30, 2025
161.62
170.50
161.62
165.15
163.54
20,919,005
Dec 29, 2025
159.35
164.50
158.90
161.47
159.89
5,083,774
Dec 26, 2025
160.05
161.60
158.80
159.05
157.50
1,334,596
Dec 24, 2025
161.02
162.85
159.80
160.11
158.55
1,349,491
Dec 23, 2025
161.00
162.88
159.01
161.49
159.91
2,756,893
Dec 22, 2025
156.30
162.95
156.29
161.39
159.81
4,660,231
Dec 19, 2025
156.17
156.17
152.05
155.32
153.80
4,102,006
Dec 18, 2025
156.45
157.19
152.16
152.65
151.16
3,308,533
Dec 17, 2025
160.00
160.00
154.62
155.07
153.55
4,014,740
Dec 16, 2025
154.50
165.00
154.00
160.53
158.96
13,449,526
Dec 15, 2025
156.15
156.20
152.52
154.74
153.23
2,860,854
Dec 12, 2025
159.30
159.30
155.50
156.28
154.75
1,477,121
Dec 11, 2025
157.10
157.19
153.51
155.99
154.47
2,059,247
Dec 10, 2025
155.26
158.45
153.61
157.06
155.53
2,913,176
Dec 9, 2025
151.93
155.99
148.30
155.26
153.74
3,714,618
Dec 8, 2025
154.60
156.35
151.55
153.36
151.86
2,773,097
Dec 5, 2025
156.45
156.93
153.00
154.21
152.70
2,317,935
Dec 4, 2025
155.40
157.83
154.64
156.91
155.38
2,905,562
Dec 3, 2025
161.82
161.82
152.60
156.23
154.70
8,463,682
Dec 2, 2025
160.69
164.48
158.04
162.01
160.43
4,627,783
Dec 1, 2025
158.90
167.20
158.70
160.09
158.53
7,389,375
Nov 28, 2025
155.00
159.78
154.21
158.59
157.04
3,538,729
Nov 27, 2025
156.45
158.68
155.00
155.50
153.98
1,482,267
Nov 26, 2025
157.70
157.89
154.25
155.84
154.32
3,096,157
Nov 25, 2025
159.00
162.95
155.75
156.80
155.27
5,629,655
Nov 24, 2025
154.00
158.80
150.21
157.06
155.53
4,721,207
Nov 21, 2025
158.91
160.49
153.01
153.76
152.26
3,276,114
Nov 20, 2025
159.60
161.35
158.60
159.36
157.80
1,945,573
Nov 19, 2025
162.00
162.20
159.02
159.38
157.82
2,714,611
Nov 18, 2025
166.79
166.99
161.50
162.00
160.42
2,887,269
Nov 17, 2025
163.52
167.58
163.10
166.40
164.77
3,993,096
Nov 14, 2025
162.36
163.69
161.32
162.71
161.12
2,695,485
Nov 13, 2025
161.30
166.12
160.76
162.58
160.99
5,010,528
Nov 12, 2025
160.87
164.93
158.87
160.93
159.36
9,614,780
Nov 11, 2025
168.60
168.60
158.00
158.76
157.21
10,095,558
Nov 10, 2025
175.85
180.80
166.43
167.35
165.71
7,716,735
Nov 7, 2025
171.45
175.50
166.77
173.95
172.25
14,503,616
Nov 6, 2025
169.01
170.60
161.95
163.81
162.21
5,706,204
