Price Data Selection & Download
Phosphate Company Share Price All Time Records & Statistics (Nov 2018 - Sep 2026)
1425 daily OHLCV records on BSE from Nov. 2018 to Sept. 2026. For live price, key ratios and fundamentals, see PHOSPHATE share price screener.
Share Price All Time High
₹253.00
January 25, 2024
BSE Exchange
Share Price All Time Low
₹21.00
November 22, 2018
BSE Exchange
Highest Volume Trading Day
57,195
November 14, 2025 • ₹145.00
BSE Exchange
Share Price History Data (Nov 2018 - Sep 2026)
PHOSPHATE daily open, high, low, close and volume (OHLCV) on BSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹135.45 | ₹138.00 | ₹134.15 | ₹138.00 | 97 |
| 2026-09-17 | ₹136.65 | ₹136.65 | ₹136.10 | ₹136.10 | 74 |
| 2026-09-16 | ₹140.00 | ₹140.00 | ₹137.35 | ₹137.35 | 271 |
| 2026-09-15 | ₹138.65 | ₹138.65 | ₹138.00 | ₹138.00 | 220 |
| 2026-09-11 | ₹138.50 | ₹138.50 | ₹138.00 | ₹138.00 | 28 |
| 2026-09-10 | ₹135.00 | ₹135.00 | ₹135.00 | ₹135.00 | 59 |
| 2026-09-09 | ₹140.00 | ₹140.00 | ₹136.50 | ₹136.50 | 44 |
| 2026-09-08 | ₹139.00 | ₹139.00 | ₹135.15 | ₹135.15 | 109 |
| 2026-09-07 | ₹139.00 | ₹139.00 | ₹139.00 | ₹139.00 | 102 |
| 2026-09-04 | ₹134.00 | ₹139.00 | ₹133.00 | ₹139.00 | 125 |
| 2026-09-03 | ₹133.00 | ₹133.00 | ₹133.00 | ₹133.00 | 481 |
| 2026-09-02 | ₹141.50 | ₹141.50 | ₹135.00 | ₹135.00 | 29 |
| 2026-09-01 | ₹136.10 | ₹140.00 | ₹136.10 | ₹137.00 | 13 |
| 2026-08-31 | ₹140.00 | ₹140.00 | ₹139.95 | ₹139.95 | 15 |
| 2026-08-27 | ₹135.00 | ₹140.00 | ₹135.00 | ₹140.00 | 104 |
| 2026-08-26 | ₹136.00 | ₹138.00 | ₹135.10 | ₹135.10 | 736 |
| 2026-08-25 | ₹137.20 | ₹137.20 | ₹136.00 | ₹136.00 | 84 |
| 2026-08-24 | ₹136.50 | ₹144.00 | ₹136.50 | ₹137.20 | 296 |
| 2026-08-21 | ₹144.00 | ₹144.00 | ₹137.80 | ₹137.80 | 145 |
| 2026-08-20 | ₹140.00 | ₹140.00 | ₹139.45 | ₹139.45 | 14 |
| 2026-08-19 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 2 |
| 2026-08-18 | ₹137.00 | ₹138.00 | ₹137.00 | ₹138.00 | 702 |
| 2026-08-17 | ₹138.00 | ₹138.00 | ₹137.00 | ₹137.00 | 38 |
| 2026-08-14 | ₹133.00 | ₹140.00 | ₹133.00 | ₹140.00 | 217 |
| 2026-08-13 | ₹132.20 | ₹135.95 | ₹132.05 | ₹135.00 | 347 |
| 2026-08-12 | ₹135.95 | ₹136.00 | ₹135.95 | ₹136.00 | 104 |
| 2026-08-11 | ₹138.50 | ₹138.50 | ₹136.00 | ₹136.00 | 3 |
| 2026-08-10 | ₹136.10 | ₹136.10 | ₹131.10 | ₹132.00 | 773 |
| 2026-08-07 | ₹136.25 | ₹140.00 | ₹136.25 | ₹136.30 | 109 |
| 2026-08-06 | ₹136.00 | ₹139.45 | ₹136.00 | ₹136.60 | 98 |
| 2026-08-05 | ₹140.00 | ₹140.00 | ₹136.05 | ₹136.05 | 1,114 |
| 2026-08-04 | ₹140.00 | ₹140.00 | ₹136.05 | ₹136.05 | 238 |
| 2026-08-03 | ₹140.00 | ₹140.00 | ₹139.00 | ₹139.00 | 375 |
| 2026-07-31 | ₹142.50 | ₹142.50 | ₹140.00 | ₹140.00 | 11 |
| 2026-07-30 | ₹142.00 | ₹142.50 | ₹142.00 | ₹142.50 | 53 |
| 2026-07-29 | ₹143.00 | ₹144.00 | ₹142.00 | ₹142.00 | 214 |
| 2026-07-28 | ₹143.00 | ₹143.00 | ₹143.00 | ₹143.00 | 50 |
| 2026-07-24 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 10 |
| 2026-07-22 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 2 |
| 2026-07-21 | ₹136.00 | ₹143.95 | ₹136.00 | ₹138.00 | 10 |
| 2026-07-20 | ₹143.50 | ₹144.00 | ₹143.50 | ₹144.00 | 68 |
| 2026-07-17 | ₹140.00 | ₹145.00 | ₹140.00 | ₹145.00 | 24 |
| 2026-07-16 | ₹144.00 | ₹144.00 | ₹140.00 | ₹140.00 | 118 |
| 2026-07-15 | ₹145.00 | ₹145.00 | ₹143.00 | ₹143.00 | 503 |
| 2026-07-13 | ₹148.50 | ₹148.50 | ₹143.00 | ₹143.00 | 26 |
| 2026-07-10 | ₹143.00 | ₹149.00 | ₹143.00 | ₹149.00 | 2 |
| 2026-07-07 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 10 |
| 2026-07-06 | ₹155.00 | ₹155.00 | ₹143.10 | ₹143.10 | 116 |
| 2026-07-01 | ₹142.10 | ₹159.00 | ₹142.10 | ₹159.00 | 21 |
| 2026-06-29 | ₹142.00 | ₹142.10 | ₹142.00 | ₹142.10 | 14 |
| 2026-06-23 | ₹145.00 | ₹149.00 | ₹140.05 | ₹140.10 | 28 |
| 2026-06-22 | ₹145.00 | ₹145.10 | ₹145.00 | ₹145.00 | 134 |
| 2026-06-18 | ₹148.00 | ₹148.00 | ₹143.60 | ₹143.60 | 24 |
| 2026-06-17 | ₹148.90 | ₹148.90 | ₹141.05 | ₹141.05 | 223 |
| 2026-06-16 | ₹142.10 | ₹143.05 | ₹142.10 | ₹142.10 | 261 |
| 2026-06-15 | ₹150.00 | ₹150.00 | ₹142.00 | ₹142.10 | 804 |
| 2026-06-11 | ₹145.00 | ₹150.00 | ₹132.05 | ₹150.00 | 315 |
| 2026-06-10 | ₹144.00 | ₹145.00 | ₹144.00 | ₹145.00 | 161 |
| 2026-06-09 | ₹144.95 | ₹144.95 | ₹144.95 | ₹144.95 | 169 |
| 2026-06-08 | ₹150.00 | ₹150.00 | ₹140.00 | ₹144.95 | 246 |
| 2026-06-05 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 284 |
| 2026-06-03 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 148 |
| 2026-06-02 | ₹131.50 | ₹139.50 | ₹131.50 | ₹139.00 | 8 |
| 2026-06-01 | ₹131.15 | ₹135.00 | ₹131.15 | ₹131.50 | 1,031 |
| 2026-05-29 | ₹135.00 | ₹135.00 | ₹135.00 | ₹135.00 | 785 |
| 2026-05-27 | ₹139.85 | ₹139.85 | ₹139.85 | ₹139.85 | 140 |
| 2026-05-26 | ₹148.00 | ₹148.00 | ₹139.85 | ₹139.85 | 1,453 |
| 2026-05-25 | ₹148.00 | ₹148.00 | ₹148.00 | ₹148.00 | 170 |
| 2026-05-22 | ₹138.60 | ₹148.00 | ₹138.60 | ₹148.00 | 33 |
| 2026-05-21 | ₹143.00 | ₹143.00 | ₹140.00 | ₹140.00 | 298 |
| 2026-05-20 | ₹145.00 | ₹146.00 | ₹139.00 | ₹139.00 | 555 |
| 2026-05-19 | ₹145.00 | ₹145.00 | ₹141.00 | ₹141.00 | 103 |
| 2026-05-18 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 100 |
| 2026-05-15 | ₹145.00 | ₹146.00 | ₹141.05 | ₹146.00 | 170 |
| 2026-05-14 | ₹140.00 | ₹144.95 | ₹140.00 | ₹143.10 | 328 |
| 2026-05-13 | ₹140.00 | ₹149.50 | ₹140.00 | ₹140.50 | 299 |
| 2026-05-12 | ₹135.05 | ₹147.90 | ₹135.05 | ₹137.70 | 577 |
| 2026-05-07 | ₹143.05 | ₹148.40 | ₹143.05 | ₹148.40 | 72 |
| 2026-05-06 | ₹145.00 | ₹150.00 | ₹145.00 | ₹145.10 | 478 |
| 2026-05-05 | ₹147.50 | ₹147.50 | ₹145.00 | ₹145.00 | 190 |
| 2026-05-04 | ₹147.50 | ₹148.00 | ₹147.50 | ₹147.50 | 127 |
| 2026-04-30 | ₹145.10 | ₹148.00 | ₹145.10 | ₹147.50 | 205 |
| 2026-04-29 | ₹146.30 | ₹146.30 | ₹145.00 | ₹145.00 | 127 |
| 2026-04-28 | ₹148.00 | ₹148.00 | ₹147.00 | ₹147.00 | 3 |
| 2026-04-27 | ₹143.15 | ₹144.00 | ₹143.10 | ₹144.00 | 116 |
| 2026-04-24 | ₹150.00 | ₹150.00 | ₹143.10 | ₹143.10 | 7 |
| 2026-04-23 | ₹145.00 | ₹145.00 | ₹143.20 | ₹145.00 | 887 |
| 2026-04-21 | ₹147.00 | ₹150.00 | ₹145.00 | ₹145.00 | 435 |
| 2026-04-20 | ₹147.00 | ₹147.00 | ₹147.00 | ₹147.00 | 21 |
| 2026-04-17 | ₹147.90 | ₹147.90 | ₹147.50 | ₹147.50 | 453 |
| 2026-04-16 | ₹141.00 | ₹149.00 | ₹141.00 | ₹149.00 | 53 |
| 2026-04-15 | ₹148.00 | ₹148.00 | ₹141.00 | ₹141.00 | 211 |
| 2026-04-13 | ₹141.05 | ₹146.95 | ₹141.00 | ₹141.00 | 17 |
| 2026-04-10 | ₹147.90 | ₹147.90 | ₹147.90 | ₹147.90 | 6 |
| 2026-04-09 | ₹140.00 | ₹148.00 | ₹140.00 | ₹148.00 | 39 |
| 2026-04-08 | ₹141.30 | ₹141.30 | ₹141.30 | ₹141.30 | 86 |
| 2026-04-07 | ₹141.95 | ₹142.00 | ₹141.95 | ₹142.00 | 504 |
| 2026-04-06 | ₹143.95 | ₹143.95 | ₹135.10 | ₹135.10 | 114 |
| 2026-04-02 | ₹148.00 | ₹148.00 | ₹147.95 | ₹147.95 | 21 |
| 2026-03-30 | ₹141.90 | ₹141.90 | ₹125.00 | ₹137.95 | 555 |
| 2026-03-27 | ₹142.00 | ₹142.00 | ₹142.00 | ₹142.00 | 1,000 |
| 2026-03-25 | ₹138.00 | ₹140.00 | ₹138.00 | ₹140.00 | 3,051 |
| 2026-03-24 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 2 |
| 2026-03-23 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 25 |
| 2026-03-20 | ₹137.00 | ₹138.50 | ₹137.00 | ₹138.00 | 189 |
| 2026-03-19 | ₹138.00 | ₹138.00 | ₹135.00 | ₹135.00 | 374 |
| 2026-03-18 | ₹138.00 | ₹144.95 | ₹138.00 | ₹138.00 | 730 |
| 2026-03-17 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 100 |
| 2026-03-16 | ₹137.00 | ₹137.10 | ₹137.00 | ₹137.10 | 24 |
| 2026-03-13 | ₹137.00 | ₹137.00 | ₹137.00 | ₹137.00 | 2 |
| 2026-03-12 | ₹133.10 | ₹140.00 | ₹133.10 | ₹137.00 | 79 |
| 2026-03-11 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 15 |
| 2026-03-10 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 49 |
| 2026-03-09 | ₹139.00 | ₹139.00 | ₹139.00 | ₹139.00 | 1 |
| 2026-03-06 | ₹132.00 | ₹135.00 | ₹132.00 | ₹132.00 | 105 |
| 2026-03-05 | ₹133.00 | ₹133.00 | ₹133.00 | ₹133.00 | 75 |
| 2026-03-04 | ₹131.05 | ₹138.00 | ₹131.05 | ₹136.00 | 45 |
| 2026-03-02 | ₹130.10 | ₹130.10 | ₹130.10 | ₹130.10 | 10 |
| 2026-02-27 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 1 |
| 2026-02-26 | ₹143.00 | ₹143.00 | ₹135.00 | ₹139.00 | 193 |
| 2026-02-24 | ₹142.00 | ₹143.00 | ₹142.00 | ₹143.00 | 21 |
| 2026-02-23 | ₹144.90 | ₹144.90 | ₹139.95 | ₹139.95 | 119 |
| 2026-02-20 | ₹143.95 | ₹143.95 | ₹143.95 | ₹143.95 | 521 |
| 2026-02-19 | ₹140.00 | ₹142.00 | ₹139.90 | ₹141.80 | 1,005 |
| 2026-02-18 | ₹138.00 | ₹138.00 | ₹137.95 | ₹138.00 | 149 |
| 2026-02-17 | ₹139.85 | ₹139.85 | ₹139.85 | ₹139.85 | 101 |
| 2026-02-16 | ₹139.90 | ₹139.90 | ₹139.90 | ₹139.90 | 2 |
| 2026-02-13 | ₹138.85 | ₹138.85 | ₹136.00 | ₹136.00 | 7 |
| 2026-02-12 | ₹138.85 | ₹138.85 | ₹135.00 | ₹135.00 | 166 |
| 2026-02-11 | ₹139.95 | ₹139.95 | ₹132.00 | ₹132.00 | 826 |
| 2026-02-10 | ₹136.90 | ₹139.95 | ₹136.90 | ₹139.35 | 42 |
| 2026-02-09 | ₹144.95 | ₹144.95 | ₹134.10 | ₹134.10 | 356 |
| 2026-02-06 | ₹140.00 | ₹140.00 | ₹137.00 | ₹137.00 | 215 |
| 2026-02-05 | ₹142.95 | ₹142.95 | ₹142.90 | ₹142.90 | 60 |
| 2026-02-04 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 108 |
| 2026-02-03 | ₹144.60 | ₹144.60 | ₹144.60 | ₹144.60 | 59 |
| 2026-02-02 | ₹144.60 | ₹144.60 | ₹144.60 | ₹144.60 | 1 |
| 2026-02-01 | ₹149.00 | ₹149.00 | ₹143.00 | ₹144.60 | 657 |
| 2026-01-30 | ₹137.00 | ₹140.00 | ₹137.00 | ₹139.95 | 744 |
| 2026-01-29 | ₹137.05 | ₹137.05 | ₹137.00 | ₹137.00 | 432 |
| 2026-01-28 | ₹149.00 | ₹149.00 | ₹144.20 | ₹144.20 | 19 |
| 2026-01-27 | ₹141.00 | ₹141.00 | ₹136.05 | ₹136.50 | 259 |
| 2026-01-23 | ₹148.90 | ₹148.90 | ₹147.00 | ₹147.00 | 2 |
| 2026-01-22 | ₹145.00 | ₹145.00 | ₹141.00 | ₹141.00 | 235 |
| 2026-01-20 | ₹145.90 | ₹145.90 | ₹145.90 | ₹145.90 | 5 |
| 2026-01-19 | ₹137.10 | ₹148.00 | ₹137.10 | ₹148.00 | 275 |
| 2026-01-16 | ₹143.00 | ₹143.00 | ₹137.10 | ₹137.10 | 184 |
| 2026-01-14 | ₹140.05 | ₹145.50 | ₹140.05 | ₹145.50 | 564 |
| 2026-01-13 | ₹146.20 | ₹146.20 | ₹146.20 | ₹146.20 | 2 |
| 2026-01-12 | ₹148.00 | ₹148.00 | ₹140.00 | ₹146.90 | 29 |
| 2026-01-09 | ₹141.10 | ₹141.10 | ₹137.10 | ₹141.10 | 660 |
| 2026-01-08 | ₹143.00 | ₹143.00 | ₹140.50 | ₹143.00 | 35 |
| 2026-01-07 | ₹144.05 | ₹144.05 | ₹143.00 | ₹143.00 | 32 |
| 2026-01-06 | ₹155.00 | ₹155.00 | ₹144.05 | ₹144.05 | 356 |
| 2026-01-05 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 76 |
| 2026-01-02 | ₹148.00 | ₹148.00 | ₹145.00 | ₹145.00 | 88 |
| 2026-01-01 | ₹149.00 | ₹149.00 | ₹148.00 | ₹148.00 | 88 |
Phosphate Company Share Price Performance Analysis (Nov 2018 - Sep 2026)
PHOSPHATE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.76%
₹148.00 → ₹138.00
Year to Date
Price Volatility
3.24%
Low Volatility
Year to Date
Average Daily Volume
233
Year to Date Average
BSE Exchange
Phosphate Company Share Price History – Frequently Asked Questions
Common questions about PHOSPHATE historical data and records. Review PHOSPHATE P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Phosphate Company (PHOSPHATE)?
The all-time high share price of Phosphate Company was ₹253.0 recorded on January 25, 2024 on the BSE exchange.
What is the all-time low share price of Phosphate Company (PHOSPHATE)?
The all-time low share price of Phosphate Company was ₹21.0 recorded on November 22, 2018 on the BSE exchange.
How can I download PHOSPHATE historical share price data?
You can download Phosphate Company 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 PHOSPHATE shares?
The highest trading volume day for Phosphate Company was 57,195 shares traded on November 14, 2025 on the BSE exchange, with share price at ₹145.0.