BSE - Delayed Quote INR

Paradeep Phosphates Limited (PARADEEP.BO)

Compare
114.35
-2.20
(-1.89%)
At close: January 20 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025117.60118.55114.05114.35114.35314,077
Jan 17, 2025113.90119.35113.90116.55116.55485,812
Jan 16, 2025111.05117.25111.05113.70113.70518,105
Jan 15, 2025106.75111.45105.80110.65110.65305,576
Jan 14, 2025105.35108.75104.20106.55106.55406,682
Jan 13, 2025107.35109.60102.20104.30104.30249,353
Jan 10, 2025115.25115.80108.65109.05109.05510,060
Jan 9, 2025119.05124.30114.55115.25115.25589,735
Jan 8, 2025124.25124.25119.70121.40121.40226,569
Jan 7, 2025121.70128.20119.30123.00123.00908,698
Jan 6, 2025122.95126.80119.40120.35120.351,659,287
Jan 3, 2025114.60121.50114.05120.55120.55872,552
Jan 2, 2025117.05119.25113.95114.35114.35280,941
Jan 1, 2025110.75116.55110.40115.65115.65287,045
Dec 31, 2024107.05110.95107.05110.20110.2086,619
Dec 30, 2024112.80112.90108.75109.10109.10148,555
Dec 27, 2024110.85113.25110.80112.00112.00219,339
Dec 26, 2024109.65111.25109.40111.00111.0098,765
Dec 24, 2024107.30110.90107.30110.65110.65243,449
Dec 23, 2024109.00109.40104.90108.75108.75151,027
Dec 20, 2024112.30113.30107.40108.05108.05243,316
Dec 19, 2024110.25112.95109.00112.30112.30141,221
Dec 18, 2024114.15115.30110.65111.70111.70243,267
Dec 17, 2024112.50117.70111.80113.10113.101,103,798
Dec 16, 2024107.40112.30107.35111.90111.90228,565
Dec 13, 2024107.50108.95105.55107.30107.30155,897
Dec 12, 2024109.00109.45107.10107.70107.70207,055
Dec 11, 2024110.25111.45108.50109.05109.05119,000
Dec 10, 2024110.35111.70107.80109.65109.65320,797
Dec 9, 2024112.25112.80107.65109.05109.05259,884
Dec 6, 2024114.30116.85111.00111.30111.301,290,589
Dec 5, 2024107.80115.40107.35113.75113.75581,589
Dec 4, 2024107.65109.90106.75107.35107.35381,420
Dec 3, 2024108.65111.10106.55107.30107.30812,799
Dec 2, 2024111.90112.40107.05107.70107.701,294,289
Nov 29, 2024104.50111.80103.55111.10111.10618,965
Nov 28, 2024106.10107.75103.05103.45103.45201,793
Nov 27, 2024105.40106.55104.65105.10105.10172,903
Nov 26, 2024106.70108.20104.35104.70104.70448,679
Nov 25, 2024107.00109.40104.85106.25106.25701,088
Nov 22, 2024107.95108.10104.25104.85104.85281,653
Nov 21, 2024106.80108.25104.55106.95106.95377,095
Nov 19, 2024106.75109.80104.45105.20105.20137,227
Nov 18, 2024104.60108.60103.75107.35107.35193,154
Nov 14, 2024106.80110.00103.75104.20104.20447,597
Nov 13, 2024105.00108.00102.00106.70106.70252,079
Nov 12, 2024108.90111.85102.05105.40105.40366,459
Nov 11, 2024109.85109.85106.25106.75106.75289,114
Nov 8, 2024114.50114.50109.00109.55109.55645,111
Nov 7, 2024111.45119.50109.50113.15113.15647,079
Nov 6, 2024110.05111.50107.25109.50109.50577,819
Nov 4, 2024102.95104.45100.50103.70103.70635,331
Nov 1, 2024105.35106.10101.90103.05103.05248,956
Oct 31, 2024101.24107.60100.10104.61104.61858,736
Oct 29, 202497.0099.0092.3295.6195.611,637,806
Oct 28, 202486.0090.0085.1788.7188.71129,737
Oct 25, 202489.1090.5584.4285.8085.80179,989
Oct 24, 202489.0191.4588.2990.4990.49176,956
Oct 23, 202485.5191.9685.4690.0990.09192,444
Oct 22, 202491.6192.6085.7386.5886.58623,464
Oct 21, 202495.4096.4891.1091.6991.69378,576
Oct 18, 202488.8096.4088.8095.0395.031,009,108
Oct 17, 202490.3192.5088.5090.0290.02256,374
Oct 16, 202492.3993.9991.3991.7691.76155,918
Oct 15, 202491.0193.8090.5092.3292.32161,916
Oct 14, 202492.2693.9490.9691.2791.27393,343
Oct 11, 202489.9393.1588.2791.8691.86367,632
Oct 10, 202486.4190.9586.4189.0989.09224,795
Oct 9, 202484.8188.2984.8187.0587.05214,446
Oct 8, 202481.0685.3381.0684.9584.9592,423
Oct 7, 202483.7785.1778.7582.1582.15282,785
Oct 4, 202485.1686.5483.6784.3584.35216,717
Oct 3, 202487.9991.5985.6085.9285.92517,663
Oct 1, 202482.6190.2082.6189.6989.691,549,873
Sep 30, 202482.9883.6082.3182.8782.87124,356
Sep 27, 202485.3085.4082.4982.9882.98192,921
Sep 26, 202484.0385.0083.5083.6983.6962,933
Sep 25, 202485.1685.7583.6984.5484.5467,527
Sep 24, 202484.4186.3183.9185.8685.86215,453
Sep 23, 202483.0085.5183.0085.0585.05219,290
Sep 20, 202483.0184.4082.1982.5582.55205,632
Sep 19, 202487.2987.2982.2482.5782.57289,227
Sep 18, 202486.3787.2985.4586.4986.49143,769
Sep 17, 2024 0.50 Dividend
Sep 17, 202487.4188.4086.6086.9186.91173,031
Sep 16, 202485.5188.8585.2387.1286.62258,253
Sep 13, 202484.8086.5884.0085.3484.8595,225
Sep 12, 202485.3386.5984.7685.2984.80166,376
Sep 11, 202487.1188.7884.7685.2784.78217,834
Sep 10, 202486.6988.6386.0788.1587.64198,212
Sep 9, 202486.9987.3584.1185.3284.83131,692
Sep 6, 202485.9087.3584.3686.6086.10312,990
Sep 5, 202484.6086.3883.8285.7885.29150,131
Sep 4, 202482.9384.9682.8783.3982.91111,922
Sep 3, 202483.7084.9882.9583.5683.08154,092
Sep 2, 202483.8785.3083.1483.7383.25239,604
Aug 30, 202485.2887.7983.0083.3382.85170,112
Aug 29, 202487.4087.4084.4585.1884.69116,917
Aug 28, 202488.7488.7486.0486.3985.89219,181
Aug 26, 202490.0790.0786.2486.6486.14106,385
Aug 23, 202489.4890.8388.0388.3087.79265,846
Aug 22, 202489.1492.7388.3089.3388.82505,052
Aug 21, 202486.0188.9986.0188.0987.58655,998
Aug 20, 202485.5688.9185.5686.1985.70208,548
Aug 19, 202484.7886.4784.5985.8285.33270,801
Aug 16, 202487.0087.0084.5285.3984.9087,613
Aug 14, 202484.7085.8183.5783.9183.43157,726
Aug 13, 202490.3990.3985.2585.6685.17147,526
Aug 12, 202486.0390.5185.2188.8188.30315,228
Aug 9, 202483.1088.8283.1086.8886.38291,481
Aug 8, 202482.2085.0081.7582.8782.39368,379
Aug 7, 202484.0084.5081.3782.0081.53244,493
Aug 6, 202482.5484.8381.1982.0081.53270,625
Aug 5, 202481.3187.3981.3182.7082.23926,558
Aug 2, 202488.9890.3287.3888.0987.58214,318
Aug 1, 202493.6694.1789.6990.0489.52529,581
Jul 31, 202495.5198.3091.2291.8891.351,419,016
Jul 30, 202486.7995.4085.2494.5293.981,846,577
Jul 29, 202485.8088.2585.6085.9385.44182,793
Jul 26, 202486.5386.5383.7784.1383.65162,867
Jul 25, 202483.8985.1482.4083.4382.95391,924
Jul 24, 202483.9485.9183.3985.2584.76432,990
Jul 23, 202488.0188.4681.8683.6783.19940,370
Jul 22, 202486.0990.7784.7287.3486.84369,572
Jul 19, 202491.0091.0086.0086.4785.97463,559
Jul 18, 202491.9992.3989.2190.2189.69299,426
Jul 16, 202488.6894.8588.0090.8490.322,004,190
Jul 15, 202486.6389.6585.6988.6688.15530,934
Jul 12, 202488.8891.7285.9886.5786.07842,328
Jul 11, 202486.5089.2086.5088.0387.52252,863
Jul 10, 202490.1390.1384.9087.7287.22296,160
Jul 9, 202494.0195.7088.5489.5989.081,640,646
Jul 8, 202484.9992.7584.0191.2490.721,761,405
Jul 5, 202484.9585.8783.9984.1583.67199,994
Jul 4, 202484.0087.5083.0784.9584.46329,937
Jul 3, 202484.4986.7583.5083.8283.34431,570
Jul 2, 202485.8685.8683.2483.5883.10158,242
Jul 1, 202483.9986.4383.8984.8484.35212,384
Jun 28, 202483.5084.1782.2583.4782.99285,390
Jun 27, 202484.2585.9682.0882.7982.31500,823
Jun 26, 202483.0686.3081.5784.6484.15664,764
Jun 25, 202483.3584.7582.3282.8182.33541,386
Jun 24, 202484.1486.7082.7583.3582.871,295,902
Jun 21, 202491.8891.8885.0085.3884.891,286,260
Jun 20, 202479.7993.8078.2692.2891.756,250,296
Jun 19, 202477.5080.9977.5079.6579.191,905,496
Jun 18, 202473.1676.7572.8976.3475.90265,810
Jun 14, 202475.1575.3473.3073.5273.10263,486
Jun 13, 202475.8176.1274.4074.6774.24120,885
Jun 12, 202475.5078.0575.5075.5975.16359,466
Jun 11, 202475.8975.9073.1374.4474.01455,635
Jun 10, 202467.9075.7567.9075.1974.76577,117
Jun 7, 202468.8668.8667.8468.3367.94197,545
Jun 6, 202468.5469.7267.2967.5167.12277,747
Jun 5, 202465.0167.8964.0567.7367.34107,228
Jun 4, 202471.8571.8562.1064.8864.51170,962
Jun 3, 202470.2172.3569.9571.1670.75349,755
May 31, 202469.6571.1469.1369.9069.50122,369
May 30, 202470.0170.9268.5069.9069.50171,575
May 29, 202467.8171.4667.3470.3869.98236,028
May 28, 202467.6069.4867.6068.2267.8362,430
May 27, 202468.4969.4868.1368.5868.1947,418
May 24, 202468.2670.8768.2668.4968.10201,476
May 23, 202469.0269.9168.3668.8868.4855,968
May 22, 202470.6970.8469.3369.7769.3749,397
May 21, 202470.9970.9969.1070.1269.72142,472
May 17, 202469.3671.1868.8669.2368.8392,166
May 16, 202471.7871.7868.8170.2269.82183,338
May 15, 202466.0672.2866.0671.7871.37791,209
May 14, 202465.2966.7865.0266.5466.1692,120
May 13, 202465.0666.2063.5464.7064.33151,704
May 10, 202465.9565.9564.3565.5865.2055,211
May 9, 202467.0067.5065.1065.3564.9764,707
May 8, 202466.8767.7366.4866.9366.55157,919
May 7, 202468.2968.4566.8067.0866.7090,438
May 6, 202469.3769.3767.4067.8467.45154,439
May 3, 202469.8270.2068.3668.8068.41186,231
May 2, 202470.6270.7169.0069.5069.10138,057
Apr 30, 202470.5770.9669.6769.8669.46142,161
Apr 29, 202470.4571.2870.1070.2569.85168,227
Apr 26, 202471.2572.1570.3070.4570.05215,272
Apr 25, 202472.1372.2071.0071.1970.7846,015
Apr 24, 202470.1672.5770.1672.2071.79114,077
Apr 23, 202470.1570.7069.5370.1869.78142,199
Apr 22, 202468.2870.1568.2869.5169.11114,134
Apr 19, 202467.6769.3066.7068.9168.5190,847
Apr 18, 202469.5770.6068.4568.6468.2562,231
Apr 16, 202468.2670.4668.2669.6569.2540,756
Apr 15, 202469.7570.3267.9269.1168.71263,694
Apr 12, 202471.7772.9971.1071.3170.9060,855
Apr 10, 202471.7173.5471.6672.4772.0590,267
Apr 9, 202473.1174.1971.7572.1271.71187,742
Apr 8, 202475.0175.5272.6072.8072.3877,269
Apr 5, 202473.8775.1072.2474.8374.40150,560
Apr 4, 202473.4974.1772.5073.8073.38126,788
Apr 3, 202471.8872.8971.0072.2171.8072,857
Apr 2, 202469.9471.4469.9371.2470.83200,373
Apr 1, 202466.8970.3266.7269.9369.53110,700
Mar 28, 202467.9268.8066.0066.3966.01255,797
Mar 27, 202465.1668.8065.1668.0167.62225,965
Mar 26, 202464.6968.2064.6966.5666.18474,237
Mar 22, 202468.0068.5067.2568.0567.66166,931
Mar 21, 202467.3768.0867.1367.6267.23143,964
Mar 20, 202467.5868.4866.0066.2565.87268,805
Mar 19, 202469.0069.7966.9567.1766.78347,401
Mar 18, 202471.9171.9169.3570.0869.68190,245
Mar 15, 202470.6272.1169.2070.0569.65200,854
Mar 14, 202468.0071.6268.0071.0170.60526,820
Mar 13, 202473.0273.4668.4568.8568.45843,301
Mar 12, 202475.9975.9973.1373.7573.33117,133
Mar 11, 202474.3775.4072.7974.9474.51143,792
Mar 7, 202474.1175.9274.1174.2973.86100,508
Mar 6, 202475.5275.9973.2574.6974.26217,726
Mar 5, 202475.6076.4174.5675.9775.53268,369
Mar 4, 202476.7677.9375.1075.5275.09235,301
Mar 1, 202476.5077.8076.4476.6176.1783,204
Feb 29, 202476.0176.8075.1376.0375.59303,695
Feb 28, 202477.4077.7575.5676.0875.64176,714
Feb 27, 202478.5479.5576.7677.2976.85166,238
Feb 26, 202480.3080.7378.7378.9078.45457,955
Feb 23, 202477.4581.1576.7580.9280.461,704,872
Feb 22, 202478.6778.6776.0076.7376.29272,614
Feb 21, 202477.0080.6176.8177.4577.011,055,999
Feb 20, 202477.2078.4376.5076.8776.43138,097
Feb 19, 202478.4479.2277.5077.8877.43269,613
Feb 16, 202480.5780.6278.0178.4978.04383,269
Feb 15, 202478.0581.5077.8980.0079.54316,773
Feb 14, 202475.9078.6575.4277.1276.68445,618
Feb 13, 202478.7678.7675.4276.8976.45328,525
Feb 12, 202482.4082.8076.8078.4077.95542,715
Feb 9, 202482.8583.6377.8081.8281.351,899,597
Feb 8, 202478.9985.9075.8582.2081.739,079,711
Feb 7, 202474.4976.9974.4175.7475.31323,627
Feb 6, 202474.7776.0072.7474.0373.61668,951
Feb 5, 202476.2580.0074.6178.2677.811,486,438
Feb 2, 202478.1978.7075.6075.7675.33828,052
Feb 1, 202480.2080.4777.5577.9777.52346,466
Jan 31, 202478.9881.7478.6079.6979.23591,800
Jan 30, 202480.1680.6178.4578.6078.15175,148
Jan 29, 202481.6582.6379.6880.0779.61324,262
Jan 25, 202480.5082.0079.8781.0380.56506,807
Jan 24, 202477.4880.5376.4880.0979.63634,757
Jan 23, 202482.9783.4977.2577.4577.01754,500

Related Tickers

SIKKO.NS Sikko Industries Limited
96.19
-0.90%
 
NFL.BO National Fertilizers Limited
110.00
-0.50%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
170.43
+0.42%
 
NTR.TO Nutrien Ltd.
74.73
+0.17%