NSE - Delayed Quote INR

Paradeep Phosphates Limited (PARADEEP.NS)

114.60

-1.93

(-1.66%)

At close: 3:29:59 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	117.46	118.61	114.09	114.60	114.60	4,497,572
Jan 17, 2025	114.61	119.39	114.06	116.53	116.53	6,896,436
Jan 16, 2025	112.70	117.25	111.73	113.70	113.70	6,734,476
Jan 15, 2025	107.15	111.50	105.84	110.67	110.67	4,799,790
Jan 14, 2025	104.27	108.85	104.18	106.51	106.51	4,329,172
Jan 13, 2025	107.69	109.59	102.28	104.27	104.27	5,002,240
Jan 10, 2025	115.18	115.77	108.63	109.09	109.09	4,881,717
Jan 9, 2025	120.90	124.29	114.45	115.18	115.18	6,917,713
Jan 8, 2025	123.90	123.99	119.70	121.30	121.30	5,011,675
Jan 7, 2025	121.75	128.29	119.20	123.16	123.16	13,794,026
Jan 6, 2025	121.40	126.80	119.00	120.28	120.28	24,135,476
Jan 3, 2025	114.90	121.70	114.04	120.66	120.66	12,522,608
Jan 2, 2025	117.87	119.40	113.79	114.25	114.25	7,818,035
Jan 1, 2025	110.30	116.50	110.30	115.80	115.80	7,102,419
Dec 31, 2024	108.00	111.00	107.21	110.23	110.23	2,540,433
Dec 30, 2024	112.66	112.85	108.56	109.19	109.19	2,447,489
Dec 27, 2024	111.21	113.39	110.76	112.05	112.05	3,097,022
Dec 26, 2024	110.48	111.33	109.29	110.99	110.99	2,602,181
Dec 24, 2024	108.70	111.00	107.67	110.69	110.69	3,757,509
Dec 23, 2024	109.00	109.39	104.90	108.75	108.75	6,209,068
Dec 20, 2024	112.30	113.39	107.50	108.07	108.07	5,592,097
Dec 19, 2024	109.65	113.01	108.76	112.30	112.30	3,941,033
Dec 18, 2024	113.86	115.33	110.53	111.72	111.72	8,754,044
Dec 17, 2024	112.89	117.67	111.80	113.13	113.13	18,889,402
Dec 16, 2024	107.50	112.39	107.21	111.87	111.87	7,778,640
Dec 13, 2024	107.29	108.76	105.50	107.38	107.38	3,875,882
Dec 12, 2024	109.00	109.40	107.13	107.73	107.73	3,208,396
Dec 11, 2024	110.40	111.49	108.10	109.01	109.01	4,728,261
Dec 10, 2024	109.82	111.65	107.64	109.83	109.83	6,265,546
Dec 9, 2024	112.00	112.91	107.35	108.95	108.95	5,072,284
Dec 6, 2024	114.45	116.90	111.05	111.35	111.35	13,288,283
Dec 5, 2024	108.00	115.45	107.31	113.66	113.66	23,813,218
Dec 4, 2024	108.12	109.94	106.61	107.45	107.45	4,962,712
Dec 3, 2024	108.50	111.20	106.26	107.27	107.27	7,011,946
Dec 2, 2024	111.90	112.47	107.21	107.81	107.81	8,442,423
Nov 29, 2024	104.11	111.90	103.60	111.08	111.08	11,693,355
Nov 28, 2024	105.60	107.66	103.05	103.44	103.44	5,205,795
Nov 27, 2024	105.20	106.56	104.66	105.12	105.12	3,491,870
Nov 26, 2024	106.85	108.23	104.30	104.61	104.61	4,093,652
Nov 25, 2024	107.00	109.45	104.73	106.40	106.40	6,120,476
Nov 22, 2024	107.60	108.50	104.11	104.85	104.85	3,176,865
Nov 21, 2024	105.14	108.40	104.73	107.02	107.02	5,205,930
Nov 19, 2024	107.00	109.85	104.50	105.18	105.18	5,622,804
Nov 18, 2024	104.75	108.77	103.61	107.37	107.37	6,059,271
Nov 14, 2024	107.75	110.50	103.50	104.27	104.27	7,929,638
Nov 13, 2024	104.50	108.00	101.95	106.72	106.72	6,776,975
Nov 12, 2024	107.10	111.84	102.10	105.53	105.53	6,534,547
Nov 11, 2024	109.48	109.48	106.25	106.81	106.81	3,873,118
Nov 8, 2024	113.60	114.38	109.04	109.59	109.59	5,383,873
Nov 7, 2024	109.80	119.55	109.58	113.14	113.14	15,665,144
Nov 6, 2024	110.35	111.44	107.30	109.58	109.58	6,598,348
Nov 5, 2024	103.00	111.00	102.35	109.05	109.05	16,223,996
Nov 4, 2024	102.75	104.50	100.54	103.73	103.73	7,403,651
Nov 1, 2024	104.88	106.19	102.01	103.02	103.02	2,083,143
Oct 31, 2024	100.80	107.67	100.14	104.47	104.47	18,351,297
Oct 30, 2024	96.00	102.80	94.80	101.94	101.94	19,650,300
Oct 29, 2024	97.00	99.00	92.30	95.48	95.48	29,725,008
Oct 28, 2024	86.10	89.99	85.22	88.60	88.60	2,450,378
Oct 25, 2024	90.25	90.30	84.40	85.96	85.96	2,988,998
Oct 24, 2024	90.00	91.48	88.25	90.54	90.54	2,581,808
Oct 23, 2024	86.25	91.98	85.27	90.00	90.00	4,162,885
Oct 22, 2024	91.30	92.64	86.01	86.82	86.82	3,625,143
Oct 21, 2024	95.49	96.39	91.01	91.57	91.57	4,425,844
Oct 18, 2024	89.75	96.50	89.15	95.04	95.04	17,805,097
Oct 17, 2024	91.70	92.60	89.02	90.04	90.04	2,077,796
Oct 16, 2024	92.00	94.00	91.01	91.70	91.70	3,896,120
Oct 15, 2024	91.68	93.80	90.52	92.34	92.34	3,707,808
Oct 14, 2024	92.39	93.95	91.05	91.28	91.28	4,424,356
Oct 11, 2024	89.15	92.65	88.10	91.83	91.83	6,164,848
Oct 10, 2024	87.50	90.95	87.46	89.11	89.11	5,456,554
Oct 9, 2024	85.25	88.25	84.90	87.16	87.16	3,067,486
Oct 8, 2024	82.15	85.43	81.47	84.92	84.92	1,505,772
Oct 7, 2024	84.50	85.10	78.81	82.16	82.16	3,650,619
Oct 4, 2024	86.00	86.50	83.57	84.30	84.30	2,065,688
Oct 3, 2024	88.05	91.61	85.55	85.98	85.98	4,353,633
Oct 1, 2024	83.15	90.25	82.97	89.63	89.63	7,678,857
Sep 30, 2024	82.97	83.85	82.31	82.85	82.85	1,032,833
Sep 27, 2024	84.00	85.40	82.10	82.89	82.89	1,522,465
Sep 26, 2024	84.83	85.05	83.50	83.65	83.65	978,127
Sep 25, 2024	85.78	85.78	83.67	84.63	84.63	1,914,118
Sep 24, 2024	85.00	86.32	83.90	85.87	85.87	2,049,617
Sep 23, 2024	83.50	85.50	82.98	85.00	85.00	1,803,311
Sep 20, 2024	83.56	84.59	82.25	82.51	82.51	1,802,024
Sep 19, 2024	87.00	87.20	82.25	82.52	82.52	3,132,755
Sep 18, 2024	87.00	87.29	85.43	86.47	86.47	1,957,313
Sep 17, 2024	0.50 Dividend
Sep 17, 2024	87.10	88.39	86.65	86.93	86.93	1,894,023
Sep 16, 2024	85.75	88.88	85.00	87.10	86.60	3,522,575
Sep 13, 2024	84.90	86.65	83.92	85.33	84.84	2,310,630
Sep 12, 2024	85.80	86.49	84.78	85.40	84.91	1,388,053
Sep 11, 2024	87.99	88.85	84.76	85.13	84.64	2,201,032
Sep 10, 2024	85.99	88.60	85.80	88.15	87.64	3,903,579
Sep 9, 2024	86.51	87.36	84.14	85.33	84.84	2,615,274
Sep 6, 2024	85.99	87.32	84.35	86.67	86.17	4,114,618
Sep 5, 2024	83.84	86.32	83.64	85.78	85.29	4,025,345
Sep 4, 2024	82.55	84.99	82.55	83.40	82.92	1,742,206
Sep 3, 2024	83.79	85.07	82.90	83.75	83.27	2,036,910
Sep 2, 2024	83.69	85.30	83.10	83.79	83.31	2,848,483
Aug 30, 2024	86.00	87.84	82.80	83.29	82.81	4,886,069
Aug 29, 2024	86.20	86.34	84.32	85.31	84.82	2,106,126
Aug 28, 2024	87.80	88.80	86.00	86.43	85.93	2,075,228
Aug 27, 2024	86.69	89.90	85.26	87.56	87.06	3,712,520
Aug 26, 2024	88.85	89.05	86.25	86.59	86.09	3,248,267
Aug 23, 2024	89.59	90.85	88.10	88.33	87.82	1,827,196
Aug 22, 2024	88.40	92.75	88.20	89.27	88.76	8,075,696
Aug 21, 2024	86.82	89.00	86.25	88.17	87.66	3,705,344
Aug 20, 2024	85.50	88.95	85.50	86.16	85.67	4,521,755
Aug 19, 2024	85.40	86.49	84.61	85.87	85.38	2,013,832
Aug 16, 2024	86.30	86.30	84.52	85.35	84.86	1,540,873
Aug 14, 2024	85.45	85.85	83.56	84.04	83.56	2,588,478
Aug 13, 2024	89.48	89.48	85.25	85.76	85.27	2,522,211
Aug 12, 2024	86.50	90.60	85.16	88.92	88.41	7,634,506
Aug 9, 2024	83.50	88.87	83.12	87.07	86.57	5,622,058
Aug 8, 2024	82.40	85.00	81.70	82.98	82.50	4,325,106
Aug 7, 2024	84.69	84.74	81.45	82.00	81.53	4,428,517
Aug 6, 2024	83.00	84.77	81.25	81.79	81.32	4,667,260
Aug 5, 2024	85.29	87.42	82.50	82.76	82.28	6,819,688
Aug 2, 2024	88.20	90.40	87.24	88.08	87.57	6,981,103
Aug 1, 2024	93.00	94.29	89.75	90.13	89.61	5,824,170
Jul 31, 2024	95.70	98.35	91.12	91.84	91.31	14,498,028
Jul 30, 2024	86.35	95.35	85.21	94.49	93.95	18,531,074
Jul 29, 2024	85.68	88.35	85.53	85.89	85.40	4,190,076
Jul 26, 2024	84.50	86.47	83.80	84.19	83.71	1,955,069
Jul 25, 2024	84.25	85.11	83.15	84.01	83.53	2,282,524
Jul 24, 2024	83.65	85.95	83.49	85.24	84.75	3,003,170
Jul 23, 2024	88.30	88.39	82.00	83.61	83.13	10,505,860
Jul 22, 2024	85.80	90.75	84.60	87.30	86.80	10,912,911
Jul 19, 2024	90.17	90.18	86.00	86.48	85.98	5,127,971
Jul 18, 2024	91.57	92.40	89.25	90.18	89.66	4,958,069
Jul 16, 2024	88.78	94.88	88.04	90.85	90.33	21,896,686
Jul 15, 2024	87.40	89.75	85.75	88.57	88.06	4,106,087
Jul 12, 2024	88.10	91.75	86.00	86.50	86.00	7,511,148
Jul 11, 2024	87.90	89.30	87.32	87.99	87.48	2,656,743
Jul 10, 2024	89.95	89.96	84.91	87.59	87.09	5,679,953
Jul 9, 2024	94.00	95.74	89.00	90.04	89.52	15,959,702
Jul 8, 2024	84.54	92.90	84.06	91.17	90.65	15,660,310
Jul 5, 2024	84.90	85.90	84.00	84.14	83.66	3,017,111
Jul 4, 2024	83.95	87.40	83.01	85.03	84.54	6,814,873
Jul 3, 2024	83.99	86.80	83.21	83.83	83.35	4,012,463
Jul 2, 2024	85.30	85.49	83.10	83.58	83.10	2,871,532
Jul 1, 2024	83.92	86.60	83.70	84.92	84.43	4,694,767
Jun 28, 2024	83.00	84.09	82.25	83.56	83.08	4,145,648
Jun 27, 2024	84.75	85.96	82.25	82.77	82.29	6,834,860
Jun 26, 2024	82.75	86.35	81.70	84.64	84.15	8,501,691
Jun 25, 2024	83.49	84.76	82.25	82.75	82.27	6,905,772
Jun 24, 2024	84.49	86.70	82.75	83.33	82.85	12,427,123
Jun 21, 2024	91.69	91.80	85.00	85.32	84.83	22,968,842
Jun 20, 2024	79.44	93.90	78.24	92.37	91.84	75,503,573
Jun 19, 2024	77.50	81.00	77.49	79.57	79.11	21,805,960
Jun 18, 2024	73.98	76.79	72.85	76.31	75.87	6,056,847
Jun 14, 2024	74.95	75.32	73.25	73.53	73.11	2,508,908
Jun 13, 2024	76.00	76.12	74.40	74.64	74.21	2,779,741
Jun 12, 2024	75.50	78.22	75.20	75.74	75.31	9,428,468
Jun 11, 2024	75.80	75.84	73.00	74.47	74.04	4,849,953
Jun 10, 2024	68.80	75.60	68.58	75.16	74.73	13,264,389
Jun 7, 2024	67.95	68.85	67.70	68.35	67.96	1,629,703
Jun 6, 2024	67.50	69.70	67.20	67.50	67.11	2,345,761
Jun 5, 2024	65.90	67.90	63.95	67.40	67.01	1,491,831
Jun 4, 2024	71.30	71.30	61.95	64.90	64.53	3,211,220
Jun 3, 2024	71.55	72.00	70.00	71.20	70.79	2,569,544
May 31, 2024	70.20	71.30	69.05	69.85	69.45	2,575,570
May 30, 2024	70.30	70.90	68.50	69.95	69.55	1,430,922
May 29, 2024	67.90	71.40	67.50	70.30	69.90	3,993,781
May 28, 2024	68.65	69.45	68.00	68.25	67.86	1,279,489
May 27, 2024	68.50	69.45	68.15	68.65	68.26	1,149,032
May 24, 2024	68.80	70.80	68.25	68.50	68.11	2,012,262
May 23, 2024	69.55	69.95	68.40	68.80	68.41	1,368,241
May 22, 2024	70.40	70.90	69.35	69.80	69.40	1,087,056
May 21, 2024	70.50	71.00	69.10	70.15	69.75	2,018,655
May 17, 2024	70.00	71.20	68.75	69.25	68.85	1,866,809
May 16, 2024	71.45	71.45	68.80	70.25	69.85	3,514,822
May 15, 2024	66.55	72.30	66.15	71.80	71.39	11,214,923
May 14, 2024	65.40	66.75	65.05	66.50	66.12	972,203
May 13, 2024	65.60	67.00	63.55	64.70	64.33	1,264,302
May 10, 2024	65.50	65.85	64.30	65.50	65.12	1,185,941
May 9, 2024	67.00	67.60	65.25	65.40	65.02	1,112,071
May 8, 2024	66.75	67.70	66.50	67.00	66.62	864,271
May 7, 2024	68.40	68.40	66.75	66.90	66.52	970,627
May 6, 2024	69.25	69.30	67.40	67.85	67.46	896,317
May 3, 2024	69.95	70.25	68.45	68.75	68.36	906,894
May 2, 2024	70.50	70.75	68.95	69.45	69.05	1,162,771
Apr 30, 2024	70.45	70.95	69.70	69.85	69.45	1,166,365
Apr 29, 2024	70.50	71.30	70.05	70.25	69.85	931,615
Apr 26, 2024	71.50	72.15	70.25	70.45	70.05	1,314,910
Apr 25, 2024	71.90	72.20	71.00	71.15	70.74	1,033,974
Apr 24, 2024	70.70	72.70	70.55	72.30	71.88	2,674,341
Apr 23, 2024	70.50	70.70	69.60	70.20	69.80	1,030,788
Apr 22, 2024	69.00	70.15	69.00	69.50	69.10	922,159
Apr 19, 2024	66.95	69.35	66.95	68.90	68.50	1,220,410
Apr 18, 2024	70.25	70.65	68.50	68.65	68.26	1,188,984
Apr 16, 2024	68.80	70.40	68.55	69.75	69.35	748,165
Apr 15, 2024	69.80	70.35	68.05	69.15	68.75	1,445,630
Apr 12, 2024	71.90	73.00	71.00	71.20	70.79	1,157,942
Apr 10, 2024	72.15	73.65	71.70	72.50	72.08	1,443,016
Apr 9, 2024	73.20	74.15	71.80	72.15	71.74	1,705,724
Apr 8, 2024	75.80	75.80	72.55	72.75	72.33	1,258,252
Apr 5, 2024	73.75	75.15	71.15	74.85	74.42	2,771,384
Apr 4, 2024	72.55	74.25	72.45	73.85	73.43	3,157,565
Apr 3, 2024	71.00	72.80	70.95	72.30	71.88	2,512,635
Apr 2, 2024	70.00	71.50	69.90	71.30	70.89	1,858,994
Apr 1, 2024	66.40	70.25	66.40	69.90	69.50	2,091,253
Mar 28, 2024	68.80	68.90	66.00	66.40	66.02	1,735,157
Mar 27, 2024	66.00	68.80	66.00	68.00	67.61	3,204,795
Mar 26, 2024	65.35	68.35	64.10	66.65	66.27	5,162,075
Mar 22, 2024	67.60	68.50	67.25	68.05	67.66	1,335,838
Mar 21, 2024	67.00	68.10	66.75	67.60	67.21	1,228,904
Mar 20, 2024	67.85	68.55	66.05	66.25	65.87	1,774,874
Mar 19, 2024	68.95	69.80	67.00	67.15	66.76	2,793,539
Mar 18, 2024	70.10	70.75	69.35	70.00	69.60	994,670
Mar 15, 2024	70.95	72.10	69.15	70.05	69.65	1,559,418
Mar 14, 2024	68.15	71.65	68.00	70.95	70.54	2,058,117
Mar 13, 2024	73.05	73.75	68.50	69.00	68.60	5,423,334
Mar 12, 2024	75.30	75.70	73.10	73.70	73.28	2,826,031
Mar 11, 2024	74.50	75.40	72.75	75.00	74.57	3,693,232
Mar 7, 2024	74.80	75.90	74.15	74.35	73.92	1,505,202
Mar 6, 2024	75.95	75.95	73.25	74.75	74.32	4,115,988
Mar 5, 2024	75.65	76.40	74.50	76.00	75.56	3,490,426
Mar 4, 2024	77.35	78.00	75.10	75.50	75.07	1,763,408
Mar 1, 2024	76.45	77.85	76.10	76.70	76.26	2,471,558
Feb 29, 2024	76.10	76.70	75.20	76.05	75.61	2,867,493
Feb 28, 2024	77.30	77.80	75.55	76.05	75.61	3,856,434
Feb 27, 2024	78.80	79.55	76.75	77.30	76.86	3,463,389
Feb 26, 2024	80.30	80.70	78.60	79.00	78.55	3,146,575
Feb 23, 2024	77.30	81.15	76.80	80.90	80.44	11,687,120
Feb 22, 2024	78.30	78.35	76.00	76.70	76.26	5,258,453
Feb 21, 2024	77.00	80.70	76.85	77.50	77.06	12,621,597
Feb 20, 2024	77.80	78.45	76.15	76.80	76.36	3,063,029
Feb 19, 2024	78.25	79.15	77.50	77.90	77.45	4,318,608
Feb 16, 2024	80.40	80.75	78.05	78.55	78.10	3,718,499
Feb 15, 2024	77.90	81.55	77.80	80.00	79.54	7,620,943
Feb 14, 2024	75.80	78.70	75.50	77.25	76.81	3,728,534
Feb 13, 2024	78.70	78.75	75.25	76.85	76.41	6,567,153
Feb 12, 2024	82.40	82.75	76.75	78.45	78.00	11,711,409
Feb 9, 2024	82.95	83.60	77.80	81.85	81.38	17,138,290
Feb 8, 2024	79.00	85.90	75.80	82.15	81.68	66,120,706
Feb 7, 2024	74.10	77.00	74.10	75.75	75.32	5,631,300
Feb 6, 2024	75.10	76.10	72.60	74.05	73.62	12,837,713
Feb 5, 2024	76.35	80.00	74.70	78.30	77.85	12,099,082
Feb 2, 2024	78.20	78.70	75.50	75.75	75.32	6,673,106
Feb 1, 2024	80.20	80.50	77.50	77.90	77.45	5,825,923
Jan 31, 2024	78.65	81.75	78.50	79.75	79.29	9,934,130
Jan 30, 2024	80.60	80.60	78.40	78.65	78.20	3,442,663
Jan 29, 2024	81.60	82.60	79.70	80.10	79.64	4,633,478
Jan 25, 2024	80.70	82.00	79.75	81.05	80.58	10,239,577
Jan 24, 2024	77.95	80.60	76.50	80.10	79.64	6,346,356
Jan 23, 2024	82.55	83.50	77.10	77.45	77.01	14,210,157

MOL.NS Meghmani Organics Limited

81.11

-0.18%

KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited

72.11

-3.04%

EIDPARRY.NS E.I.D.- Parry (India) Limited

851.95

+0.46%

SIKKO.NS Sikko Industries Limited

96.19

-0.90%

NFL.NS National Fertilizers Limited

110.00

-0.39%

KHAICHEM.BO Khaitan Chemicals and Fertilizers Limited

72.19

-3.19%

CHAMBLFERT.BO Chambal Fertilisers and Chemicals Limited

497.70

-0.63%

NOVAAGRI.NS Nova Agritech Limited

63.26

-1.57%

RCF.NS Rashtriya Chemicals and Fertilizers Limited

170.43

+0.42%

SPIC.NS Southern Petrochemical Industries Corporation Limited

75.86

+0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Paradeep Phosphates Limited (PARADEEP.NS)

Related Tickers