Paradeep Phosphates Limited - PARADEEP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.36	118.19	118.19	119.19	116.37	4.72M
February 19, 2026	122.05	118.88	118.88	122.25	118.01	4.64M
February 18, 2026	125.5	121.48	121.48	125.78	120.55	6.78M
February 17, 2026	121.6	125.1	125.1	125.68	121.25	3.97M
February 16, 2026	124.35	121.64	121.64	124.35	121.02	2.62M
February 13, 2026	122.75	122.75	122.75	125.37	121.41	4.05M
February 12, 2026	123.9	123.38	123.38	125.7	120.1	10.19M
February 11, 2026	126.18	122.87	122.87	126.65	120.94	10.32M
February 10, 2026	129.49	126.18	126.18	129.59	124.28	5.67M
February 09, 2026	123.73	129.46	129.46	130.48	122.51	6.03M
February 06, 2026	123.6	122.66	122.66	124.48	121	3.97M
February 05, 2026	130.99	125.08	125.08	131.02	124.3	5.99M
February 04, 2026	129.76	131.08	131.08	133.53	128.7	4.5M
February 03, 2026	134.43	130.19	130.19	136	125	11.02M
February 02, 2026	134.71	131.79	131.79	134.71	127.57	5.53M
February 01, 2026	139.09	135.52	135.52	143	133.01	2.57M
January 30, 2026	131.3	138.99	138.99	141.25	130.11	5.68M
January 29, 2026	134	132.74	132.74	134.89	130.35	3.51M
January 28, 2026	128.25	133.29	133.29	134	128.1	3.05M
January 27, 2026	129.2	127.67	127.67	130.31	123.5	4.79M
January 23, 2026	133.96	129.06	129.06	135.4	128.27	4.13M
January 22, 2026	131.25	134.21	134.21	135.35	131.07	2.97M
January 21, 2026	131.2	130.22	130.22	133.4	128.41	4.46M
January 20, 2026	136.76	131.64	131.64	136.76	131	4.25M
January 19, 2026	137.8	137.43	137.43	138.95	133	4.76M
January 16, 2026	147.64	138.12	138.12	149.11	136.8	7.84M
January 14, 2026	148	147.54	147.54	149.17	144.52	3.33M
January 13, 2026	146.5	148.67	148.67	149.3	145.4	3.42M
January 12, 2026	148	145.37	145.37	148	141.92	5.11M
January 09, 2026	150.5	147.91	147.91	152.85	147.15	3.05M
January 08, 2026	158.5	151.64	151.64	159.85	151.21	3.72M
January 07, 2026	157.59	158.52	158.52	159.25	155.19	2.95M
January 06, 2026	160.19	156.89	156.89	161.13	156	3.02M
January 05, 2026	164.95	159.7	159.7	165.35	159.31	3.55M
January 02, 2026	165.78	164.56	164.56	166.1	164.1	2.46M
January 01, 2026	164.71	164.88	164.88	166.8	163.9	1.89M
December 31, 2025	166	164.71	164.71	169.3	163.5	7.59M
December 30, 2025	161.62	165.15	165.15	170.5	161.62	20.92M
December 29, 2025	159.35	161.47	161.47	164.5	158.9	5.08M
December 26, 2025	160.05	159.05	159.05	161.6	158.8	1.33M
December 24, 2025	161.02	160.11	160.11	162.85	159.8	1.35M
December 23, 2025	161	161.49	161.49	162.88	159.01	2.76M
December 22, 2025	156.3	161.39	161.39	162.95	156.29	4.66M
December 19, 2025	156.17	155.32	155.32	156.17	152.05	4.1M
December 18, 2025	156.45	152.65	152.65	157.19	152.16	3.31M
December 17, 2025	160	155.07	155.07	160	154.62	4.01M
December 16, 2025	154.5	160.53	160.53	165	154	13.45M
December 15, 2025	156.15	154.74	154.74	156.2	152.52	2.86M
December 12, 2025	159.3	156.28	156.28	159.3	155.5	1.48M
December 11, 2025	157.1	155.99	155.99	157.19	153.51	2.06M
December 10, 2025	155.26	157.06	157.06	158.45	153.61	2.91M
December 09, 2025	151.93	155.26	155.26	155.99	148.3	3.71M
December 08, 2025	154.6	153.36	153.36	156.35	151.55	2.77M
December 05, 2025	156.45	154.21	154.21	156.93	153	2.32M
December 04, 2025	155.4	156.91	156.91	157.83	154.64	2.91M
December 03, 2025	161.82	156.23	156.23	161.82	152.6	8.46M
December 02, 2025	160.69	162.01	162.01	164.48	158.04	4.63M
December 01, 2025	158.9	160.09	160.09	167.2	158.7	7.39M
November 28, 2025	155	158.59	158.59	159.78	154.21	3.54M
November 27, 2025	156.45	155.5	155.5	158.68	155	1.48M

Paradeep Phosphates Limited (PARADEEP.NS) NSE