Price Data Selection & Download
Paradeep Phosphates Share Price All Time Records & Statistics (May 2022 - May 2026)
980 daily OHLCV records on NSE from May 2022 to May 2026. For live price, key ratios and fundamentals, see Paradeep Phosphates share price today.
Share Price All Time High
₹234.39
July 29, 2025
NSE Exchange
Share Price All Time Low
₹37.45
June 24, 2022
NSE Exchange
Highest Volume Trading Day
99,210,394
May 27, 2022 • ₹43.90
NSE Exchange
Share Price History Data (May 2022 - May 2026)
PARADEEP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹127.70 | ₹129.44 | ₹126.33 | ₹126.89 | 3,098,367 |
| 2026-05-26 | ₹128.61 | ₹130.99 | ₹127.10 | ₹127.64 | 3,468,425 |
| 2026-05-25 | ₹128.50 | ₹131.48 | ₹126.51 | ₹128.61 | 4,319,832 |
| 2026-05-22 | ₹123.60 | ₹129.49 | ₹123.14 | ₹127.19 | 6,195,579 |
| 2026-05-21 | ₹125.43 | ₹125.88 | ₹123.13 | ₹123.71 | 2,275,422 |
| 2026-05-20 | ₹122.00 | ₹125.60 | ₹121.17 | ₹124.36 | 3,265,621 |
| 2026-05-19 | ₹121.06 | ₹124.45 | ₹121.06 | ₹123.98 | 4,923,362 |
| 2026-05-18 | ₹119.55 | ₹121.84 | ₹115.35 | ₹120.95 | 5,905,000 |
| 2026-05-15 | ₹123.13 | ₹123.79 | ₹120.06 | ₹120.46 | 4,145,591 |
| 2026-05-14 | ₹126.00 | ₹127.23 | ₹122.32 | ₹123.13 | 5,589,956 |
| 2026-05-13 | ₹128.00 | ₹130.68 | ₹125.20 | ₹126.20 | 11,537,671 |
| 2026-05-12 | ₹121.85 | ₹133.40 | ₹120.50 | ₹127.63 | 46,622,568 |
| 2026-05-11 | ₹124.00 | ₹124.16 | ₹120.12 | ₹122.59 | 6,678,751 |
| 2026-05-08 | ₹126.98 | ₹129.30 | ₹124.59 | ₹124.88 | 4,847,056 |
| 2026-05-07 | ₹127.75 | ₹128.50 | ₹123.15 | ₹127.39 | 7,274,916 |
| 2026-05-06 | ₹124.75 | ₹126.89 | ₹122.00 | ₹126.41 | 6,213,298 |
| 2026-05-05 | ₹126.97 | ₹127.25 | ₹120.79 | ₹123.24 | 7,906,714 |
| 2026-05-04 | ₹130.15 | ₹131.49 | ₹125.80 | ₹126.33 | 4,172,051 |
| 2026-04-30 | ₹130.99 | ₹132.00 | ₹126.25 | ₹128.96 | 4,678,934 |
| 2026-04-29 | ₹135.40 | ₹135.40 | ₹130.70 | ₹131.09 | 4,965,740 |
| 2026-04-28 | ₹136.49 | ₹137.80 | ₹133.60 | ₹134.38 | 4,479,211 |
| 2026-04-27 | ₹134.55 | ₹137.29 | ₹133.26 | ₹135.91 | 4,171,395 |
| 2026-04-24 | ₹137.00 | ₹138.48 | ₹131.32 | ₹133.67 | 7,274,022 |
| 2026-04-23 | ₹138.10 | ₹138.40 | ₹134.06 | ₹137.06 | 8,298,403 |
| 2026-04-22 | ₹131.88 | ₹138.39 | ₹131.17 | ₹136.27 | 10,168,142 |
| 2026-04-21 | ₹127.10 | ₹132.87 | ₹126.44 | ₹132.08 | 11,869,059 |
| 2026-04-20 | ₹124.33 | ₹128.20 | ₹121.38 | ₹126.93 | 7,541,683 |
| 2026-04-17 | ₹122.30 | ₹128.20 | ₹121.95 | ₹124.33 | 10,935,457 |
| 2026-04-16 | ₹123.44 | ₹123.60 | ₹119.70 | ₹121.78 | 6,246,079 |
| 2026-04-15 | ₹123.00 | ₹123.57 | ₹120.82 | ₹122.49 | 5,983,837 |
| 2026-04-13 | ₹117.89 | ₹121.20 | ₹116.05 | ₹120.51 | 4,429,493 |
| 2026-04-10 | ₹120.17 | ₹123.30 | ₹119.84 | ₹121.16 | 4,140,367 |
| 2026-04-09 | ₹122.00 | ₹125.51 | ₹117.83 | ₹119.35 | 7,796,367 |
| 2026-04-08 | ₹120.00 | ₹122.84 | ₹118.24 | ₹121.25 | 5,948,815 |
| 2026-04-07 | ₹115.50 | ₹116.24 | ₹113.10 | ₹115.64 | 4,172,310 |
| 2026-04-06 | ₹115.40 | ₹116.87 | ₹114.26 | ₹115.95 | 3,282,057 |
| 2026-04-02 | ₹114.00 | ₹116.10 | ₹110.10 | ₹115.37 | 5,250,636 |
| 2026-04-01 | ₹111.01 | ₹117.18 | ₹109.22 | ₹115.92 | 7,712,877 |
| 2026-03-30 | ₹109.78 | ₹111.55 | ₹106.02 | ₹107.24 | 6,143,888 |
| 2026-03-27 | ₹112.33 | ₹112.85 | ₹108.20 | ₹111.65 | 11,355,140 |
| 2026-03-25 | ₹111.05 | ₹113.89 | ₹109.11 | ₹112.08 | 7,586,304 |
| 2026-03-24 | ₹108.69 | ₹112.00 | ₹107.51 | ₹110.30 | 4,078,830 |
| 2026-03-23 | ₹109.50 | ₹110.40 | ₹105.78 | ₹106.25 | 4,069,332 |
| 2026-03-20 | ₹113.60 | ₹116.40 | ₹108.90 | ₹110.77 | 5,045,620 |
| 2026-03-19 | ₹113.60 | ₹114.78 | ₹111.80 | ₹113.13 | 4,232,821 |
| 2026-03-18 | ₹112.50 | ₹118.20 | ₹111.54 | ₹116.15 | 4,883,169 |
| 2026-03-17 | ₹109.67 | ₹113.70 | ₹108.80 | ₹112.30 | 4,050,751 |
| 2026-03-16 | ₹111.00 | ₹111.52 | ₹106.79 | ₹109.48 | 5,911,354 |
| 2026-03-13 | ₹110.40 | ₹114.60 | ₹108.18 | ₹111.39 | 6,146,633 |
| 2026-03-12 | ₹111.55 | ₹114.86 | ₹110.74 | ₹112.62 | 6,173,733 |
| 2026-03-11 | ₹108.79 | ₹115.47 | ₹107.15 | ₹112.52 | 11,741,619 |
| 2026-03-10 | ₹104.80 | ₹110.55 | ₹103.80 | ₹108.11 | 10,558,464 |
| 2026-03-09 | ₹100.01 | ₹103.90 | ₹99.70 | ₹103.19 | 4,305,901 |
| 2026-03-06 | ₹110.50 | ₹110.50 | ₹105.00 | ₹105.36 | 5,336,331 |
| 2026-03-05 | ₹109.50 | ₹111.44 | ₹107.27 | ₹109.97 | 3,422,985 |
| 2026-03-04 | ₹111.80 | ₹111.80 | ₹108.81 | ₹109.38 | 5,195,762 |
| 2026-03-02 | ₹114.60 | ₹119.20 | ₹114.05 | ₹114.54 | 4,799,860 |
| 2026-02-27 | ₹118.96 | ₹122.20 | ₹116.16 | ₹121.50 | 4,978,252 |
| 2026-02-26 | ₹116.30 | ₹120.46 | ₹115.35 | ₹119.54 | 4,702,014 |
| 2026-02-25 | ₹116.20 | ₹117.25 | ₹114.03 | ₹116.31 | 4,248,604 |
| 2026-02-24 | ₹117.00 | ₹118.39 | ₹114.63 | ₹115.42 | 4,441,638 |
| 2026-02-23 | ₹118.54 | ₹120.36 | ₹116.26 | ₹117.50 | 5,294,449 |
| 2026-02-20 | ₹118.36 | ₹119.19 | ₹116.37 | ₹118.19 | 4,724,376 |
| 2026-02-19 | ₹122.05 | ₹122.25 | ₹118.01 | ₹118.88 | 4,637,394 |
| 2026-02-18 | ₹125.50 | ₹125.78 | ₹120.55 | ₹121.48 | 6,782,784 |
| 2026-02-17 | ₹121.60 | ₹125.68 | ₹121.25 | ₹125.10 | 3,967,733 |
| 2026-02-16 | ₹124.35 | ₹124.35 | ₹121.02 | ₹121.64 | 2,621,170 |
| 2026-02-13 | ₹122.75 | ₹125.37 | ₹121.41 | ₹122.75 | 4,048,964 |
| 2026-02-12 | ₹123.90 | ₹125.70 | ₹120.10 | ₹123.38 | 10,193,333 |
| 2026-02-11 | ₹126.18 | ₹126.65 | ₹120.94 | ₹122.87 | 10,327,497 |
| 2026-02-10 | ₹129.49 | ₹129.59 | ₹124.28 | ₹126.18 | 5,670,652 |
| 2026-02-09 | ₹123.73 | ₹130.48 | ₹122.51 | ₹129.46 | 6,026,857 |
| 2026-02-06 | ₹123.60 | ₹124.48 | ₹121.00 | ₹122.66 | 3,974,669 |
| 2026-02-05 | ₹130.99 | ₹131.02 | ₹124.30 | ₹125.08 | 5,993,000 |
| 2026-02-04 | ₹129.76 | ₹133.53 | ₹128.70 | ₹131.08 | 4,507,130 |
| 2026-02-03 | ₹134.43 | ₹136.00 | ₹125.00 | ₹130.19 | 11,020,037 |
| 2026-02-02 | ₹134.71 | ₹134.71 | ₹127.57 | ₹131.79 | 5,533,260 |
| 2026-02-01 | ₹139.09 | ₹143.00 | ₹133.01 | ₹135.52 | 2,571,782 |
| 2026-01-30 | ₹131.30 | ₹141.25 | ₹130.11 | ₹138.99 | 5,675,510 |
| 2026-01-29 | ₹134.00 | ₹134.89 | ₹130.35 | ₹132.74 | 3,509,606 |
| 2026-01-28 | ₹128.25 | ₹134.00 | ₹128.10 | ₹133.29 | 3,054,387 |
| 2026-01-27 | ₹129.20 | ₹130.31 | ₹123.50 | ₹127.67 | 4,794,099 |
| 2026-01-23 | ₹133.96 | ₹135.40 | ₹128.27 | ₹129.06 | 4,133,015 |
| 2026-01-22 | ₹131.25 | ₹135.35 | ₹131.07 | ₹134.21 | 2,974,591 |
| 2026-01-21 | ₹131.20 | ₹133.40 | ₹128.41 | ₹130.22 | 4,464,524 |
| 2026-01-20 | ₹136.76 | ₹136.76 | ₹131.00 | ₹131.64 | 4,247,426 |
| 2026-01-19 | ₹137.80 | ₹138.95 | ₹133.00 | ₹137.43 | 4,762,232 |
| 2026-01-16 | ₹147.64 | ₹149.11 | ₹136.80 | ₹138.12 | 7,790,878 |
| 2026-01-14 | ₹148.00 | ₹149.17 | ₹144.52 | ₹147.64 | 3,882,978 |
| 2026-01-13 | ₹146.50 | ₹149.30 | ₹145.40 | ₹148.67 | 3,418,272 |
| 2026-01-12 | ₹148.00 | ₹148.00 | ₹141.92 | ₹145.37 | 5,107,872 |
| 2026-01-09 | ₹150.50 | ₹152.85 | ₹147.15 | ₹147.91 | 3,046,956 |
| 2026-01-08 | ₹158.50 | ₹159.85 | ₹151.21 | ₹151.64 | 3,715,417 |
| 2026-01-07 | ₹157.59 | ₹159.25 | ₹155.19 | ₹158.52 | 2,951,962 |
| 2026-01-06 | ₹160.19 | ₹161.13 | ₹156.00 | ₹156.89 | 3,019,147 |
| 2026-01-05 | ₹164.95 | ₹165.35 | ₹159.31 | ₹159.70 | 3,550,765 |
| 2026-01-02 | ₹165.78 | ₹166.10 | ₹164.10 | ₹164.56 | 2,460,495 |
| 2026-01-01 | ₹164.71 | ₹166.80 | ₹163.90 | ₹164.88 | 1,893,892 |
Paradeep Phosphates Share Price Performance Analysis (May 2022 - May 2026)
PARADEEP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.04%
₹164.88 → ₹126.89
Year to Date
Price Volatility
10.18%
Low Volatility
Year to Date
Average Daily Volume
5,893,298
Year to Date Average
NSE Exchange
Paradeep Phosphates Share Price History – Frequently Asked Questions
Common questions about PARADEEP historical data and records. Explore PARADEEP true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Paradeep Phosphates (PARADEEP)?
The all-time high share price of Paradeep Phosphates was ₹234.39 recorded on July 29, 2025 on the NSE exchange.
What is the all-time low share price of Paradeep Phosphates (PARADEEP)?
The all-time low share price of Paradeep Phosphates was ₹37.45 recorded on June 24, 2022 on the NSE exchange.
How can I download PARADEEP historical share price data?
You can download Paradeep Phosphates historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PARADEEP shares?
The highest trading volume day for Paradeep Phosphates was 99,210,394 shares traded on May 27, 2022 on the NSE exchange, with share price at ₹43.9.