NSE - Delayed Quote INR

Paradeep Phosphates Limited (PARADEEP.NS)

171.45
-4.98
(-2.82%)
At close: June 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025176.46176.70171.00171.80171.803,511,619
Jun 5, 2025173.65177.50170.21176.43176.435,419,920
Jun 4, 2025177.30179.69172.10172.71172.715,149,253
Jun 3, 2025176.99183.60172.90176.50176.5011,040,425
Jun 2, 2025173.04179.40173.00176.19176.196,811,130
May 30, 2025164.91176.66162.52172.28172.287,626,935
May 29, 2025169.00172.25163.80164.91164.916,327,114
May 28, 2025160.69169.85159.79168.25168.257,070,167
May 27, 2025159.36162.70158.50159.95159.953,785,377
May 26, 2025158.50161.40156.78159.36159.363,588,024
May 23, 2025156.89158.14154.11157.21157.212,434,057
May 22, 2025155.90157.92152.90156.89156.894,536,142
May 21, 2025152.99163.95152.08155.57155.5712,338,460
May 20, 2025152.47155.55149.00152.75152.755,652,085
May 19, 2025146.10152.80141.83151.51151.517,176,673
May 16, 2025158.10158.40143.39144.93144.938,113,228
May 15, 2025154.30158.96154.04157.19157.196,232,694
May 14, 2025148.31155.75147.30153.11153.118,614,574
May 13, 2025147.60152.90146.47147.54147.547,324,854
May 12, 2025145.89152.00145.50147.39147.394,155,248
May 9, 2025133.00142.70132.20141.92141.923,123,572
May 8, 2025143.38145.99137.10138.07138.073,007,866
May 7, 2025137.99144.20136.20142.94142.944,415,163
May 6, 2025147.30147.90134.48138.69138.694,362,804
May 5, 2025145.72149.80138.87146.78146.783,661,814
May 2, 2025143.99146.20140.81144.70144.702,055,357
Apr 30, 2025145.59147.43143.17144.04144.043,582,563
Apr 29, 2025149.94153.50144.34145.46145.465,863,948
Apr 28, 2025141.04150.70140.15148.94148.947,560,726
Apr 25, 2025146.25146.40137.06140.56140.565,924,712
Apr 24, 2025142.97149.00142.51144.81144.818,297,531
Apr 23, 2025137.64144.60135.59143.78143.787,741,261
Apr 22, 2025137.79141.80136.10137.64137.646,286,130
Apr 21, 2025137.00139.15135.81137.69137.693,826,220
Apr 17, 2025135.94140.90134.25135.89135.898,560,364
Apr 16, 2025136.00138.62132.40136.13136.1320,368,586
Apr 15, 2025122.10135.60121.64133.06133.0620,649,544
Apr 11, 2025119.70126.25117.37119.91119.9113,613,908
Apr 9, 2025125.00128.47115.74116.86116.8614,154,400
Apr 8, 2025120.00126.08116.80125.20125.2012,093,437
Apr 7, 2025104.97115.49102.10114.20114.206,482,117
Apr 4, 2025117.31119.69114.60119.19119.198,027,690
Apr 3, 2025110.98118.85110.55118.14118.1412,130,792
Apr 2, 2025110.76113.24108.42112.24112.246,444,762
Apr 1, 2025102.87111.35102.18110.54110.5410,676,069
Mar 28, 2025102.30104.24101.86103.42103.423,011,352
Mar 27, 2025102.07104.98100.00101.62101.626,122,820
Mar 26, 2025101.20106.99100.34102.10102.109,920,958
Mar 25, 2025104.35105.11100.69101.21101.214,735,516
Mar 24, 202596.30104.5095.97103.54103.5410,494,709
Mar 21, 202591.2096.4691.0095.2595.2515,856,028
Mar 20, 202591.2094.2990.7191.2291.224,556,079
Mar 19, 202590.5092.2990.1090.5690.566,416,183
Mar 18, 202591.0391.0391.0391.0391.03-
Mar 17, 202593.2993.2990.4791.0391.031,846,787
Mar 13, 202591.5693.1690.2292.8092.804,955,636
Mar 12, 202592.0093.3490.7191.1191.112,086,309
Mar 11, 202589.3592.2088.6191.2591.253,134,573
Mar 10, 202594.9996.3891.1991.6491.643,351,406
Mar 7, 202593.9097.1293.3094.7294.725,854,523
Mar 6, 202596.5098.2892.8093.2593.254,100,273
Mar 5, 202595.0096.4093.7795.9195.915,933,075
Mar 4, 202588.6096.0087.6795.1595.156,863,224
Mar 3, 202587.2990.7583.2590.0790.076,962,406
Feb 28, 202590.0090.8286.2386.8986.895,560,798
Feb 27, 202595.0097.2589.5190.3090.305,771,464
Feb 25, 202588.3596.7887.6496.1896.1811,147,969
Feb 24, 202587.6588.3885.5487.9487.944,994,551
Feb 21, 202588.2390.6487.6788.1088.105,088,153
Feb 20, 202591.4092.5088.0088.2388.237,117,258
Feb 19, 202593.4096.0990.6391.0991.095,407,985
Feb 18, 202599.10100.9994.0094.7594.753,507,464
Feb 17, 2025101.00102.2097.5599.3299.323,450,088
Feb 14, 202598.96102.7096.67101.71101.716,952,517
Feb 13, 202597.40101.7796.8797.8297.824,485,563
Feb 12, 202598.5999.4993.3596.8796.875,637,058
Feb 11, 2025103.80104.4497.7198.5898.585,646,671
Feb 10, 2025106.58107.00103.50103.80103.802,335,678
Feb 7, 2025108.76109.28105.61106.58106.582,973,441
Feb 6, 2025111.49111.87108.07108.76108.762,375,701
Feb 5, 2025112.22112.49110.30110.85110.853,914,242
Feb 4, 2025116.89116.89110.00110.69110.6910,258,605
Feb 3, 2025116.00120.50113.00117.87117.874,605,783
Feb 1, 2025113.40119.86112.44116.55116.556,700,410
Jan 31, 2025113.94115.79111.46112.81112.815,629,371
Jan 30, 2025114.94118.19111.85112.51112.514,233,570
Jan 29, 2025112.90115.50112.24114.54114.543,659,734
Jan 28, 2025112.19114.25106.65112.06112.068,103,247
Jan 27, 2025118.00118.00111.12111.69111.694,243,314
Jan 24, 2025122.99123.59118.19118.98118.984,855,741
Jan 23, 2025124.46126.70121.01122.55122.556,585,030
Jan 22, 2025124.00130.40121.14126.40126.4029,020,871
Jan 21, 2025115.49125.75114.41124.52124.5219,694,922
Jan 20, 2025117.46118.61114.09114.60114.604,503,756
Jan 17, 2025114.61119.39114.06116.53116.536,896,436
Jan 16, 2025112.70117.25111.73113.70113.706,734,476
Jan 15, 2025107.15111.50105.84110.67110.674,799,790
Jan 14, 2025104.27108.85104.18106.51106.514,329,172
Jan 13, 2025107.69109.59102.28104.27104.275,002,240
Jan 10, 2025115.18115.77108.63109.09109.094,881,717
Jan 9, 2025120.90124.29114.45115.18115.186,917,713
Jan 8, 2025123.90123.99119.70121.30121.305,011,675
Jan 7, 2025121.75128.29119.20123.16123.1613,794,026
Jan 6, 2025121.40126.80119.00120.28120.2824,135,476
Jan 3, 2025114.90121.70114.04120.66120.6612,522,608
Jan 2, 2025117.87119.40113.79114.25114.257,818,035
Jan 1, 2025110.30116.50110.30115.80115.807,102,419
Dec 31, 2024108.00111.00107.21110.23110.232,540,433
Dec 30, 2024112.66112.85108.56109.19109.192,447,489
Dec 27, 2024111.21113.39110.76112.05112.053,097,022
Dec 26, 2024110.48111.33109.29110.99110.992,602,181
Dec 24, 2024108.70111.00107.67110.69110.693,757,509
Dec 23, 2024109.00109.39104.90108.75108.756,209,068
Dec 20, 2024112.30113.39107.50108.07108.075,592,097
Dec 19, 2024109.65113.01108.76112.30112.303,941,033
Dec 18, 2024113.86115.33110.53111.72111.728,754,044
Dec 17, 2024112.89117.67111.80113.13113.1318,889,402
Dec 16, 2024107.50112.39107.21111.87111.877,778,640
Dec 13, 2024107.29108.76105.50107.38107.383,875,882
Dec 12, 2024109.00109.40107.13107.73107.733,208,396
Dec 11, 2024110.40111.49108.10109.01109.014,728,261
Dec 10, 2024109.82111.65107.64109.83109.836,265,546
Dec 9, 2024112.00112.91107.35108.95108.955,072,284
Dec 6, 2024114.45116.90111.05111.35111.3513,288,283
Dec 5, 2024108.00115.45107.31113.66113.6623,813,218
Dec 4, 2024108.12109.94106.61107.45107.454,962,712
Dec 3, 2024108.50111.20106.26107.27107.277,011,946
Dec 2, 2024111.90112.47107.21107.81107.818,442,423
Nov 29, 2024104.11111.90103.60111.08111.0811,693,355
Nov 28, 2024105.60107.66103.05103.44103.445,205,795
Nov 27, 2024105.20106.56104.66105.12105.123,491,870
Nov 26, 2024106.85108.23104.30104.61104.614,093,652
Nov 25, 2024107.00109.45104.73106.40106.406,120,476
Nov 22, 2024107.60108.50104.11104.85104.853,176,865
Nov 21, 2024105.14108.40104.73107.02107.025,205,930
Nov 19, 2024107.00109.85104.50105.18105.185,622,804
Nov 18, 2024104.75108.77103.61107.37107.376,059,271
Nov 14, 2024107.75110.50103.50104.27104.277,929,638
Nov 13, 2024104.50108.00101.95106.72106.726,776,975
Nov 12, 2024107.10111.84102.10105.53105.536,534,547
Nov 11, 2024109.48109.48106.25106.81106.813,873,118
Nov 8, 2024113.60114.38109.04109.59109.595,383,873
Nov 7, 2024109.80119.55109.58113.14113.1415,665,144
Nov 6, 2024110.35111.44107.30109.58109.586,598,348
Nov 5, 2024103.00111.00102.35109.05109.0516,223,996
Nov 4, 2024102.75104.50100.54103.73103.737,403,651
Nov 1, 2024104.88106.19102.01103.02103.022,083,143
Oct 31, 2024100.80107.67100.14104.47104.4718,351,297
Oct 30, 202496.00102.8094.80101.94101.9419,650,300
Oct 29, 202497.0099.0092.3095.4895.4829,725,008
Oct 28, 202486.1089.9985.2288.6088.602,450,378
Oct 25, 202490.2590.3084.4085.9685.962,988,998
Oct 24, 202490.0091.4888.2590.5490.542,581,808
Oct 23, 202486.2591.9885.2790.0090.004,162,885
Oct 22, 202491.3092.6486.0186.8286.823,625,143
Oct 21, 202495.4996.3991.0191.5791.574,425,844
Oct 18, 202489.7596.5089.1595.0495.0417,805,097
Oct 17, 202491.7092.6089.0290.0490.042,077,796
Oct 16, 202492.0094.0091.0191.7091.703,896,120
Oct 15, 202491.6893.8090.5292.3492.343,707,808
Oct 14, 202492.3993.9591.0591.2891.284,424,356
Oct 11, 202489.1592.6588.1091.8391.836,164,848
Oct 10, 202487.5090.9587.4689.1189.115,456,554
Oct 9, 202485.2588.2584.9087.1687.163,067,486
Oct 8, 202482.1585.4381.4784.9284.921,505,772
Oct 7, 202484.5085.1078.8182.1682.163,650,619
Oct 4, 202486.0086.5083.5784.3084.302,065,688
Oct 3, 202488.0591.6185.5585.9885.984,353,633
Oct 1, 202483.1590.2582.9789.6389.637,678,857
Sep 30, 202482.9783.8582.3182.8582.851,032,833
Sep 27, 202484.0085.4082.1082.8982.891,522,465
Sep 26, 202484.8385.0583.5083.6583.65978,127
Sep 25, 202485.7885.7883.6784.6384.631,914,118
Sep 24, 202485.0086.3283.9085.8785.872,049,617
Sep 23, 202483.5085.5082.9885.0085.001,803,311
Sep 20, 202483.5684.5982.2582.5182.511,802,024
Sep 19, 202487.0087.2082.2582.5282.523,132,755
Sep 18, 202487.0087.2985.4386.4786.471,957,313
Sep 17, 2024 0.5 Dividend
Sep 17, 202487.1088.3986.6586.9386.931,894,023
Sep 16, 202485.7588.8885.0087.1086.603,522,575
Sep 13, 202484.9086.6583.9285.3384.842,310,630
Sep 12, 202485.8086.4984.7885.4084.911,388,053
Sep 11, 202487.9988.8584.7685.1384.642,201,032
Sep 10, 202485.9988.6085.8088.1587.643,903,579
Sep 9, 202486.5187.3684.1485.3384.842,615,274
Sep 6, 202485.9987.3284.3586.6786.174,114,618
Sep 5, 202483.8486.3283.6485.7885.294,025,345
Sep 4, 202482.5584.9982.5583.4082.921,742,206
Sep 3, 202483.7985.0782.9083.7583.272,036,910
Sep 2, 202483.6985.3083.1083.7983.312,848,483
Aug 30, 202486.0087.8482.8083.2982.814,886,069
Aug 29, 202486.2086.3484.3285.3184.822,106,126
Aug 28, 202487.8088.8086.0086.4385.932,075,228
Aug 27, 202486.6989.9085.2687.5687.063,712,520
Aug 26, 202488.8589.0586.2586.5986.093,248,267
Aug 23, 202489.5990.8588.1088.3387.821,827,196
Aug 22, 202488.4092.7588.2089.2788.768,075,696
Aug 21, 202486.8289.0086.2588.1787.663,705,344
Aug 20, 202485.5088.9585.5086.1685.674,521,755
Aug 19, 202485.4086.4984.6185.8785.382,013,832
Aug 16, 202486.3086.3084.5285.3584.861,540,873
Aug 14, 202485.4585.8583.5684.0483.562,588,478
Aug 13, 202489.4889.4885.2585.7685.272,522,211
Aug 12, 202486.5090.6085.1688.9288.417,634,506
Aug 9, 202483.5088.8783.1287.0786.575,622,058
Aug 8, 202482.4085.0081.7082.9882.504,325,106
Aug 7, 202484.6984.7481.4582.0081.534,428,517
Aug 6, 202483.0084.7781.2581.7981.324,667,260
Aug 5, 202485.2987.4282.5082.7682.286,819,688
Aug 2, 202488.2090.4087.2488.0887.576,981,103
Aug 1, 202493.0094.2989.7590.1389.615,824,170
Jul 31, 202495.7098.3591.1291.8491.3114,498,028
Jul 30, 202486.3595.3585.2194.4993.9518,531,074
Jul 29, 202485.6888.3585.5385.8985.404,190,076
Jul 26, 202484.5086.4783.8084.1983.711,955,069
Jul 25, 202484.2585.1183.1584.0183.532,282,524
Jul 24, 202483.6585.9583.4985.2484.753,003,170
Jul 23, 202488.3088.3982.0083.6183.1310,505,860
Jul 22, 202485.8090.7584.6087.3086.8010,912,911
Jul 19, 202490.1790.1886.0086.4885.985,127,971
Jul 18, 202491.5792.4089.2590.1889.664,958,069
Jul 16, 202488.7894.8888.0490.8590.3321,896,686
Jul 15, 202487.4089.7585.7588.5788.064,106,087
Jul 12, 202488.1091.7586.0086.5086.007,511,148
Jul 11, 202487.9089.3087.3287.9987.482,656,743
Jul 10, 202489.9589.9684.9187.5987.095,679,953
Jul 9, 202494.0095.7489.0090.0489.5215,959,702
Jul 8, 202484.5492.9084.0691.1790.6515,660,310
Jul 5, 202484.9085.9084.0084.1483.663,017,111
Jul 4, 202483.9587.4083.0185.0384.546,814,873
Jul 3, 202483.9986.8083.2183.8383.354,012,463
Jul 2, 202485.3085.4983.1083.5883.102,871,532
Jul 1, 202483.9286.6083.7084.9284.434,694,767
Jun 28, 202483.0084.0982.2583.5683.084,145,648
Jun 27, 202484.7585.9682.2582.7782.296,834,860
Jun 26, 202482.7586.3581.7084.6484.158,501,691
Jun 25, 202483.4984.7682.2582.7582.276,905,772
Jun 24, 202484.4986.7082.7583.3382.8512,427,123
Jun 21, 202491.6991.8085.0085.3284.8322,968,842
Jun 20, 202479.4493.9078.2492.3791.8475,503,573
Jun 19, 202477.5081.0077.4979.5779.1121,805,960
Jun 18, 202473.9876.7972.8576.3175.876,056,847
Jun 14, 202474.9575.3273.2573.5373.112,508,908
Jun 13, 202476.0076.1274.4074.6474.212,779,741
Jun 12, 202475.5078.2275.2075.7475.319,428,468
Jun 11, 202475.8075.8473.0074.4774.044,849,953
Jun 10, 202468.8075.6068.5875.1674.7313,264,389
Jun 7, 202467.9568.8567.7068.3567.961,629,703
Jun 6, 202467.5069.7067.2067.5067.112,345,761

Related Tickers

SHARDACROP.NS Sharda Cropchem Limited
780.05
-1.93%
 
MOL.NS Meghmani Organics Limited
90.97
-2.18%
 
FACT.BO The Fertilisers and Chemicals Travancore Limited
1,037.40
+2.12%
 
KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
81.74
-1.58%
 
KRISHANA.NS Krishana Phoschem Limited
448.45
+0.49%
 
UPL.NS UPL Limited
641.25
-0.87%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
86.38
-0.09%
 
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
274.95
-2.67%
 
SUMICHEM.NS Sumitomo Chemical India Limited
517.50
+0.02%
 
PIIND.NS PI Industries Limited
3,888.20
-0.41%