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
2023-12-29 68.03 69.11 67.50 67.86 0.4M
2023-12-28 69.20 69.43 67.74 67.97 0.3M
2023-12-27 69.62 71.10 68.23 68.81 0.4M
2023-12-26 69.25 70.50 68.85 69.14 0.3M
2023-12-22 67.80 69.90 67.79 69.00 0.5M
2023-12-21 65.28 68.03 65.27 67.28 0.5M
2023-12-20 70.78 72.30 66.26 66.62 0.4M
2023-12-19 71.09 71.49 70.00 70.59 0.2M
2023-12-18 72.01 72.99 70.29 71.10 0.5M
2023-12-15 71.81 74.13 71.69 71.94 0.4M
2023-12-14 73.60 73.94 71.50 71.80 0.9M
2023-12-13 69.01 73.33 68.69 72.65 0.9M
2023-12-12 68.92 70.31 67.88 68.94 0.3M
2023-12-11 68.62 69.30 67.80 68.43 0.4M
2023-12-08 69.08 70.30 67.31 68.55 0.8M
2023-12-07 69.50 70.19 67.90 68.16 0.7M
2023-12-06 67.69 69.75 66.79 69.38 0.7M
2023-12-05 66.84 68.30 66.00 66.79 0.6M
2023-12-04 65.92 67.59 65.07 66.30 0.6M
2023-12-01 65.49 65.90 64.80 65.00 0.2M
2023-11-30 65.97 66.07 64.57 65.12 0.2M
2023-11-29 66.54 66.63 65.25 65.57 0.2M
2023-11-28 64.51 66.70 64.20 66.09 0.7M
2023-11-24 65.71 66.28 64.32 64.53 0.2M
2023-11-23 64.30 65.99 64.05 65.58 0.4M
2023-11-22 64.48 66.08 63.81 64.22 0.3M
2023-11-21 63.01 65.40 62.93 64.07 0.3M
2023-11-20 62.22 64.68 62.22 62.57 0.3M
2023-11-17 62.84 62.84 62.10 62.21 0.1M
2023-11-16 62.50 63.14 62.25 62.40 0.2M
2023-11-15 63.98 63.98 62.15 62.49 0.1M
2023-11-13 63.94 64.24 62.80 62.95 0.2M
2023-11-12 63.01 64.00 63.01 63.80 0.1M
2023-11-10 62.41 63.43 62.41 62.96 0.1M
2023-11-09 63.16 63.58 62.52 62.64 0.0M
2023-11-08 63.51 64.00 62.88 63.05 0.2M
2023-11-07 64.74 64.74 63.15 63.42 0.1M
2023-11-06 64.52 65.03 63.15 63.56 0.1M
2023-11-03 63.69 64.70 63.60 64.02 0.1M
2023-11-02 64.67 64.90 62.85 63.19 0.1M
2023-11-01 63.39 65.74 62.61 63.42 0.5M
2023-10-31 61.68 62.75 60.89 61.42 0.2M
2023-10-30 60.86 61.01 59.55 60.57 0.1M
2023-10-27 59.27 61.29 58.90 60.54 0.2M
2023-10-26 62.19 62.19 58.70 58.91 0.2M
2023-10-25 62.93 64.35 61.80 62.19 0.1M
2023-10-23 65.57 66.10 61.30 62.88 0.3M
2023-10-20 66.80 67.58 65.56 65.78 0.1M
2023-10-19 66.80 67.59 66.24 66.92 0.3M
2023-10-18 68.14 68.14 66.40 66.90 0.3M
2023-10-17 69.08 69.64 67.81 68.00 0.3M
2023-10-16 67.70 69.60 67.27 67.96 0.2M
2023-10-13 67.56 68.75 67.24 67.84 0.1M
2023-10-12 67.73 68.74 67.17 67.90 0.2M
2023-10-11 66.81 67.60 66.80 66.92 0.2M
2023-10-10 65.37 67.34 65.37 66.95 0.1M
2023-10-09 68.00 68.00 66.00 66.23 0.4M
2023-10-06 70.70 71.05 68.50 68.72 0.1M
2023-10-05 70.81 71.70 70.21 70.36 0.1M
2023-10-04 72.14 72.14 70.23 70.49 0.2M
2023-10-03 71.28 73.51 71.28 72.14 0.2M
2023-09-29 71.26 72.32 71.26 71.63 0.2M
2023-09-28 70.21 72.26 70.21 71.81 0.3M
2023-09-27 71.69 72.54 70.50 70.92 0.1M
2023-09-26 71.81 73.20 71.36 71.68 0.1M
2023-09-25 71.21 73.65 71.21 71.51 0.3M
2023-09-22 72.00 72.56 70.96 71.20 0.2M
2023-09-21 73.79 75.34 71.60 72.03 0.4M
2023-09-20 70.90 74.30 70.25 73.61 0.5M
2023-09-18 70.51 73.20 70.30 72.14 0.4M
2023-09-15 72.69 73.00 70.66 71.14 0.2M
2023-09-14 68.70 72.45 68.70 72.17 0.3M
2023-09-13 67.41 68.91 64.69 68.58 0.3M
2023-09-12 73.30 73.57 66.15 67.01 1.1M
2023-09-11 72.46 74.25 72.35 72.97 0.3M
2023-09-08 73.45 73.74 71.85 72.46 0.2M
2023-09-07 73.98 74.70 72.80 73.28 0.2M
2023-09-06 72.38 74.40 70.99 73.17 0.5M
2023-09-05 72.61 74.40 71.40 72.34 0.2M
2023-09-04 72.99 74.00 71.84 72.57 0.4M
2023-09-01 71.69 73.78 70.63 72.19 0.9M
2023-08-31 69.62 71.91 69.62 70.43 0.4M
2023-08-30 69.20 71.80 69.20 69.61 0.2M
2023-08-29 68.45 69.65 68.25 69.05 0.3M
2023-08-28 68.21 70.43 68.09 68.47 0.3M
2023-08-25 67.16 69.70 67.16 68.79 0.2M
2023-08-24 70.36 72.90 68.14 68.40 0.5M
2023-08-23 66.71 70.50 66.51 70.12 1.4M
2023-08-22 62.26 67.16 62.26 66.35 0.4M
2023-08-21 63.00 63.50 61.25 61.99 0.3M
2023-08-18 62.54 63.42 62.54 63.07 0.1M
2023-08-17 62.12 63.64 62.12 63.17 0.1M
2023-08-16 62.16 63.79 62.16 62.89 0.1M
2023-08-14 63.16 63.53 62.20 62.98 0.2M
2023-08-11 64.99 65.00 63.45 63.65 0.2M
2023-08-10 65.50 65.93 64.45 64.62 0.2M
2023-08-09 66.20 67.25 65.22 65.57 0.2M
2023-08-08 65.01 66.50 65.01 66.01 0.1M
2023-08-07 63.61 67.50 63.61 65.55 0.3M
2023-08-04 63.18 65.74 63.18 64.77 0.2M
2023-08-03 59.00 63.80 59.00 62.99 1.3M
2023-08-02 68.00 68.46 64.61 65.36 0.7M
2023-08-01 65.00 68.31 65.00 67.68 0.4M
2023-07-31 63.24 65.40 63.24 64.97 0.4M
2023-07-28 63.11 63.80 63.00 63.50 0.2M
2023-07-27 64.49 65.10 63.20 63.77 0.2M
2023-07-26 63.10 66.29 63.10 63.80 0.4M
2023-07-25 63.98 63.98 62.82 62.95 0.1M
2023-07-24 63.13 63.87 62.63 63.12 0.1M
2023-07-21 61.31 63.40 61.31 63.13 0.4M
2023-07-20 61.89 63.20 60.77 62.18 0.4M
2023-07-19 62.01 62.65 60.63 61.17 0.2M
2023-07-18 62.90 63.80 61.18 61.86 0.3M
2023-07-17 63.01 63.90 62.65 62.92 0.2M
2023-07-14 63.18 64.45 62.61 62.89 0.3M
2023-07-13 64.51 66.30 63.35 63.92 0.4M
2023-07-12 62.79 64.97 62.48 64.30 0.4M
2023-07-11 63.35 63.56 62.58 62.85 0.1M
2023-07-10 64.99 64.99 62.52 63.31 0.2M
2023-07-07 65.20 65.64 63.71 64.24 0.4M
2023-07-06 62.80 66.57 62.80 65.46 0.6M
2023-07-05 62.05 63.60 62.05 62.76 0.2M
2023-07-04 62.99 64.09 61.45 62.53 0.2M
2023-07-03 63.20 63.69 62.35 62.49 0.1M
2023-06-30 62.50 63.50 61.45 63.18 0.7M
2023-06-28 61.61 63.70 61.56 62.40 0.4M
2023-06-27 61.51 62.35 61.40 61.87 0.3M
2023-06-26 62.79 63.89 61.30 61.76 0.2M
2023-06-23 63.99 64.43 61.30 62.04 0.7M
2023-06-22 59.26 64.23 59.26 63.61 1.8M
2023-06-21 57.06 60.00 57.06 58.43 0.3M
2023-06-20 58.04 59.20 57.80 57.92 0.4M
2023-06-19 57.11 58.80 56.65 58.12 0.2M
2023-06-16 56.55 57.63 56.50 56.91 0.2M
2023-06-15 57.40 58.07 56.25 56.67 0.1M
2023-06-14 58.82 59.76 57.15 57.27 0.2M
2023-06-13 56.01 59.88 56.01 58.71 0.4M
2023-06-12 56.26 57.55 56.16 56.33 0.1M
2023-06-09 57.41 57.75 56.51 56.78 0.2M
2023-06-08 57.51 59.14 56.59 57.29 0.2M
2023-06-07 58.59 59.69 58.05 58.56 0.3M
2023-06-06 53.56 59.06 53.56 58.54 0.9M
2023-06-05 54.20 54.48 53.56 53.78 0.1M
2023-06-02 54.30 55.32 54.00 54.20 0.1M
2023-06-01 54.02 55.32 53.95 54.68 0.3M
2023-05-31 51.61 54.60 51.61 54.02 0.3M
2023-05-30 52.00 52.64 51.95 52.08 0.1M
2023-05-29 52.35 52.89 52.00 52.03 0.1M
2023-05-26 52.01 52.81 52.01 52.34 0.1M
2023-05-25 51.76 53.15 51.76 52.34 0.1M
2023-05-24 52.61 53.20 52.36 52.54 0.1M
2023-05-23 53.65 53.97 52.85 52.95 0.2M
2023-05-22 52.61 54.10 52.25 53.71 0.1M
2023-05-19 53.11 53.90 52.30 53.26 0.1M
2023-05-18 53.50 53.69 52.10 53.21 0.2M
2023-05-17 55.85 57.50 52.38 53.01 0.8M
2023-05-16 55.10 56.28 55.10 55.52 0.1M
2023-05-15 55.35 55.74 54.71 55.13 0.1M
2023-05-12 55.15 56.19 55.11 55.36 0.2M
2023-05-11 55.50 56.00 55.12 55.32 0.1M
2023-05-10 55.95 56.36 54.82 55.45 0.1M
2023-05-09 56.01 56.90 55.25 55.59 0.1M
2023-05-08 55.31 56.80 55.31 56.51 0.2M
2023-05-05 57.01 57.01 55.10 55.31 0.2M
2023-05-04 55.41 57.25 55.03 57.01 0.4M
2023-05-03 54.89 56.65 54.24 55.32 0.2M
2023-05-02 51.66 54.79 51.60 54.15 0.5M
2023-04-28 51.51 52.00 51.35 51.63 0.3M
2023-04-27 51.20 51.74 51.20 51.40 0.2M
2023-04-26 51.31 52.13 51.31 51.57 0.1M
2023-04-25 52.61 52.84 51.54 51.93 0.2M
2023-04-24 52.25 53.21 52.25 52.67 0.1M
2023-04-21 53.17 53.45 52.20 53.03 0.1M
2023-04-20 53.11 53.50 52.63 53.21 0.1M
2023-04-19 52.00 53.56 51.73 52.99 0.2M
2023-04-18 53.35 53.74 51.84 52.26 0.1M
2023-04-17 53.31 53.93 53.19 53.46 0.1M
2023-04-13 53.12 54.99 53.10 54.09 0.2M
2023-04-12 52.69 54.05 51.86 53.59 0.5M
2023-04-11 52.26 53.09 51.35 51.78 0.2M
2023-04-10 51.56 53.35 51.56 52.93 0.1M
2023-04-06 51.05 52.17 50.98 51.55 0.2M
2023-04-05 50.52 51.65 50.52 51.10 0.2M
2023-04-03 50.52 51.39 50.30 50.84 0.1M
2023-03-31 51.21 51.79 50.17 50.32 0.1M
2023-03-29 48.61 51.43 48.61 51.13 0.3M
2023-03-28 49.01 50.75 48.35 49.48 0.4M
2023-03-27 50.11 50.27 48.75 48.97 0.3M
2023-03-24 51.61 52.36 50.00 50.21 0.2M
2023-03-23 52.41 53.49 52.10 52.20 0.1M
2023-03-22 50.45 52.71 50.38 52.31 0.1M
2023-03-21 50.60 51.24 50.02 50.28 0.1M
2023-03-20 51.53 52.16 50.15 50.36 0.4M
2023-03-17 51.36 52.40 51.36 52.17 0.2M
2023-03-16 50.51 52.31 50.00 51.33 0.3M
2023-03-15 52.21 52.58 50.16 50.85 0.1M
2023-03-14 51.21 52.28 51.21 51.80 0.1M
2023-03-13 53.51 54.09 51.10 51.86 0.4M
2023-03-10 53.70 54.32 53.25 53.81 0.1M
2023-03-09 55.78 55.78 53.94 54.03 0.1M
2023-03-08 53.99 55.30 53.99 54.84 0.2M
2023-03-06 54.71 56.22 54.71 55.20 0.2M
2023-03-03 55.00 55.90 54.70 54.84 0.2M
2023-03-02 54.26 55.62 54.26 54.81 0.1M
2023-03-01 54.71 55.80 54.71 55.14 0.1M
2023-02-28 53.00 55.70 52.65 54.45 0.2M
2023-02-27 54.25 54.45 52.60 53.00 0.1M
2023-02-24 55.65 56.15 54.20 54.45 0.2M
2023-02-23 54.30 55.45 54.05 54.70 0.2M
2023-02-22 54.55 55.30 54.25 54.35 0.2M
2023-02-21 55.55 55.80 55.05 55.20 0.1M
2023-02-20 56.35 56.55 55.50 55.65 0.2M
2023-02-17 56.30 56.90 56.10 56.35 0.2M
2023-02-16 57.00 57.20 56.25 56.40 0.1M
2023-02-15 56.25 57.60 56.25 56.85 0.1M
2023-02-14 57.65 58.05 56.65 56.85 0.2M
2023-02-13 57.95 58.80 57.30 57.50 0.1M
2023-02-10 57.95 58.85 57.65 58.35 0.1M
2023-02-09 57.75 58.25 57.10 57.95 0.1M
2023-02-08 58.25 58.75 57.60 58.05 0.3M
2023-02-07 59.20 59.40 57.35 58.45 0.5M
2023-02-06 58.95 60.00 58.15 59.10 0.3M
2023-02-03 60.95 60.95 58.05 59.10 0.3M
2023-02-02 59.70 62.65 59.70 60.05 0.3M
2023-02-01 64.00 65.95 60.00 60.65 1.4M
2023-01-31 59.20 63.00 59.15 62.75 1.0M
2023-01-30 57.00 59.80 56.80 59.15 0.4M
2023-01-27 58.80 59.40 56.35 57.00 0.4M
2023-01-25 59.00 59.50 57.30 59.10 0.3M
2023-01-24 59.95 60.40 58.70 58.90 0.2M
2023-01-23 59.75 60.45 58.90 60.05 0.2M
2023-01-20 60.35 60.90 59.50 59.60 0.1M
2023-01-19 60.50 61.40 60.15 60.45 0.2M
2023-01-18 61.75 62.60 59.85 60.50 0.4M
2023-01-17 59.95 62.65 59.65 62.10 0.6M
2023-01-16 59.60 60.50 59.60 60.05 0.2M
2023-01-13 60.95 61.00 59.80 59.95 0.2M
2023-01-12 59.75 61.40 59.75 60.95 0.4M
2023-01-11 60.80 60.80 59.90 60.00 0.1M
2023-01-10 59.05 61.35 59.05 60.00 0.4M
2023-01-09 60.20 61.10 59.30 59.55 0.2M
2023-01-06 59.20 60.30 58.80 59.95 0.3M
2023-01-05 58.75 60.00 58.70 59.20 0.2M
2023-01-04 58.75 60.50 58.60 58.85 0.2M
2023-01-03 59.10 60.00 58.70 58.90 0.1M
2023-01-02 58.95 60.05 58.45 59.60 0.3M