Paradeep Phosphates

PRAO
🏛️ india →
182.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.65 60.60 58.65 58.90 0.3M
2022-12-29 58.55 59.00 58.10 58.65 0.2M
2022-12-28 57.70 59.95 57.45 59.30 0.3M
2022-12-27 57.25 58.20 56.65 57.80 0.2M
2022-12-26 53.55 57.25 53.50 56.90 0.4M
2022-12-23 55.00 55.65 53.25 54.40 0.9M
2022-12-22 58.35 58.70 54.75 56.45 5.0M
2022-12-21 61.30 61.85 57.60 57.90 0.4M
2022-12-20 59.85 61.65 59.30 61.15 0.4M
2022-12-19 61.90 62.50 60.00 60.35 0.4M
2022-12-16 62.85 64.35 61.15 61.85 1.2M
2022-12-15 60.85 64.35 60.80 62.65 1.9M
2022-12-14 57.50 61.90 56.85 60.85 1.4M
2022-12-13 57.00 58.30 57.00 57.50 0.3M
2022-12-12 56.10 57.40 56.10 56.80 0.2M
2022-12-09 58.10 58.85 56.50 56.70 0.4M
2022-12-08 58.10 59.40 58.10 58.40 0.3M
2022-12-07 58.85 59.50 58.00 58.45 0.1M
2022-12-06 59.10 60.70 58.85 59.25 0.4M
2022-12-05 58.70 60.65 58.70 59.65 0.6M
2022-12-02 56.40 58.95 56.00 58.65 0.7M
2022-12-01 56.75 57.35 56.40 56.50 0.2M
2022-11-30 54.75 57.35 54.70 56.75 0.7M
2022-11-29 55.15 55.80 54.70 54.85 0.3M
2022-11-28 55.15 56.65 55.00 55.30 0.3M
2022-11-25 56.15 56.40 55.10 55.35 0.4M
2022-11-24 56.60 57.20 56.10 56.25 0.2M
2022-11-23 54.60 57.80 54.60 56.55 0.7M
2022-11-22 55.20 56.00 55.00 55.10 0.2M
2022-11-21 55.90 56.40 55.35 55.80 0.3M
2022-11-18 56.20 56.75 55.90 56.20 0.2M
2022-11-17 56.90 57.40 56.00 56.15 0.3M
2022-11-16 58.00 59.00 56.80 57.10 0.3M
2022-11-15 56.00 58.40 55.00 58.05 0.4M
2022-11-14 56.10 57.45 55.70 56.15 0.4M
2022-11-11 57.45 58.10 55.25 56.15 0.7M
2022-11-10 57.40 57.80 56.60 57.10 0.3M
2022-11-09 59.50 59.90 57.75 57.95 0.6M
2022-11-07 58.10 59.80 58.10 59.45 1.1M
2022-11-04 61.65 63.20 61.65 62.20 0.4M
2022-11-03 61.80 62.50 61.05 61.55 0.4M
2022-11-02 62.05 63.15 61.60 62.55 0.3M
2022-11-01 59.55 62.65 59.55 62.30 0.7M
2022-10-31 61.80 62.20 58.85 59.35 1.0M
2022-10-28 62.75 63.15 61.40 61.60 0.3M
2022-10-27 62.20 63.15 62.15 62.45 0.4M
2022-10-25 62.05 63.30 61.90 62.05 4.5M
2022-10-24 62.25 63.00 62.05 62.55 0.1M
2022-10-21 62.85 62.85 61.50 61.80 0.4M
2022-10-20 61.70 63.70 61.45 62.45 0.6M
2022-10-19 62.80 63.30 61.55 62.00 0.6M
2022-10-18 63.70 63.70 62.40 62.80 0.3M
2022-10-17 62.60 63.25 62.25 62.80 0.3M
2022-10-14 65.35 65.70 62.80 62.95 0.5M
2022-10-13 64.20 64.30 62.80 64.00 0.5M
2022-10-12 63.95 64.65 62.75 64.25 0.6M
2022-10-11 65.80 66.35 63.45 63.85 0.4M
2022-10-10 66.35 67.75 65.65 65.95 0.8M
2022-10-07 66.60 68.75 66.20 67.65 0.9M
2022-10-06 67.00 68.65 65.65 66.65 1.4M
2022-10-04 62.00 67.00 61.70 66.70 1.9M
2022-10-03 61.65 62.45 60.95 61.40 0.8M
2022-09-30 61.95 62.85 61.65 62.00 0.5M
2022-09-29 63.20 63.55 61.60 61.95 0.6M
2022-09-28 62.45 63.90 61.75 62.25 0.7M
2022-09-27 63.00 64.00 61.40 63.20 1.1M
2022-09-26 63.00 64.20 60.75 62.30 1.9M
2022-09-23 69.40 69.65 64.15 64.80 1.7M
2022-09-22 63.95 69.00 63.05 68.00 1.4M
2022-09-21 62.40 64.20 62.25 63.35 1.0M
2022-09-20 65.70 65.85 62.50 62.85 1.9M
2022-09-19 66.60 68.50 64.30 64.65 1.1M
2022-09-16 68.70 69.65 64.20 65.75 2.7M
2022-09-15 67.00 72.00 66.70 68.55 3.4M
2022-09-14 62.75 67.25 62.70 66.35 2.5M
2022-09-13 63.00 65.15 62.50 63.85 1.2M
2022-09-12 62.55 63.45 61.70 62.45 1.1M
2022-09-09 63.10 64.25 61.65 62.20 0.9M
2022-09-08 64.20 64.50 62.30 63.00 1.0M
2022-09-07 62.70 65.25 62.10 63.00 1.4M
2022-09-06 61.05 63.70 60.20 62.65 1.7M
2022-09-05 61.10 62.75 59.55 60.80 1.0M
2022-09-02 61.50 62.95 59.20 60.20 2.6M
2022-09-01 54.40 61.20 53.95 59.95 3.8M
2022-08-30 55.95 56.45 54.05 54.25 1.1M
2022-08-29 51.00 56.40 51.00 54.90 2.2M
2022-08-26 54.00 55.50 52.50 52.85 0.7M
2022-08-25 54.00 54.50 52.45 53.50 0.8M
2022-08-24 51.65 55.60 51.55 53.55 1.2M
2022-08-23 50.65 51.90 50.10 51.45 0.8M
2022-08-22 47.50 52.10 47.40 49.95 1.1M
2022-08-19 48.50 49.20 47.45 47.90 0.6M
2022-08-18 48.80 49.60 48.60 48.80 0.2M
2022-08-17 49.10 49.65 48.40 48.85 0.6M
2022-08-16 50.30 50.30 48.60 48.80 0.4M
2022-08-12 49.95 50.80 49.40 49.70 0.5M
2022-08-11 50.35 50.55 49.15 49.55 0.4M
2022-08-10 50.65 51.00 48.85 49.65 0.4M
2022-08-08 51.70 51.70 50.40 50.70 0.8M
2022-08-05 50.95 51.95 49.75 51.05 0.7M
2022-08-04 52.00 52.10 49.10 50.00 0.9M
2022-08-03 50.30 52.35 48.30 51.35 2.7M
2022-08-02 54.75 54.95 49.50 50.20 1.1M
2022-08-01 53.10 54.90 52.25 54.55 1.4M
2022-07-29 52.50 52.85 50.95 52.60 1.4M
2022-07-28 49.40 52.40 49.20 51.90 2.4M
2022-07-27 50.60 50.65 47.90 48.70 0.5M
2022-07-26 48.75 51.90 48.10 49.70 1.2M
2022-07-25 49.00 50.50 48.00 48.65 0.8M
2022-07-22 47.85 48.50 46.15 47.65 1.6M
2022-07-21 46.80 49.90 46.40 46.85 2.3M
2022-07-20 41.60 48.60 41.60 46.65 3.2M
2022-07-19 41.05 42.20 41.05 41.75 0.2M
2022-07-18 41.95 42.20 41.30 41.60 0.1M
2022-07-15 42.45 42.45 41.45 41.60 0.1M
2022-07-14 40.00 42.10 40.00 41.20 0.2M
2022-07-13 42.35 42.35 41.60 41.85 0.2M
2022-07-12 41.00 42.25 40.80 42.00 0.5M
2022-07-11 40.60 41.85 40.60 41.00 0.1M
2022-07-08 41.00 41.35 40.90 41.00 0.2M
2022-07-07 41.30 41.70 40.75 41.00 0.2M
2022-07-06 41.40 41.40 40.75 41.00 0.2M
2022-07-05 40.90 41.75 40.60 40.80 0.4M
2022-07-04 39.75 41.95 39.35 40.90 0.3M
2022-07-01 39.00 39.80 38.50 39.55 0.2M
2022-06-30 40.85 40.85 39.15 39.55 0.2M
2022-06-29 40.35 41.40 40.10 40.75 0.3M
2022-06-28 40.10 41.15 39.30 40.95 0.5M
2022-06-27 37.85 40.45 37.85 39.75 0.4M
2022-06-24 37.65 38.25 37.45 37.70 0.1M
2022-06-23 38.00 39.20 37.55 37.80 1.2M
2022-06-22 38.70 39.35 37.90 38.10 0.1M
2022-06-21 38.70 39.50 38.70 39.15 0.1M
2022-06-20 38.50 39.70 38.25 38.80 0.3M
2022-06-17 39.50 40.35 38.65 38.90 0.3M
2022-06-16 42.00 42.05 39.95 40.20 0.4M
2022-06-15 41.55 42.20 41.30 41.60 0.1M
2022-06-14 41.00 42.30 40.70 41.05 0.3M
2022-06-13 41.60 41.95 40.45 41.15 0.6M
2022-06-10 42.55 42.80 42.10 42.25 0.2M
2022-06-09 42.50 43.00 42.15 42.55 0.3M
2022-06-08 42.60 43.10 42.20 42.30 0.4M
2022-06-07 43.05 43.80 42.55 42.65 0.5M
2022-06-06 44.00 44.75 43.00 43.60 0.7M
2022-06-03 42.25 45.00 41.95 44.05 2.4M
2022-06-02 42.45 43.00 41.95 42.10 0.3M
2022-06-01 42.85 42.95 42.30 42.45 0.7M
2022-05-31 42.40 43.50 41.20 42.15 1.2M
2022-05-30 45.25 45.60 41.15 42.10 2.1M
2022-05-27 43.55 47.25 42.95 43.95 7.7M