BSE · PHOSPHATE · stock
The Phosphate Company Limited (PHOSPHATE) stock price history
Every BSE trading session of The Phosphate Company Limited from Nov 22, 2018 to Sep 25, 2026: 1,935 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHOSPHATE adjusted close, 2018 to 2026
- ₹214.99
- All time high, 2025
- ₹157.68
- 52 week high, ₹128.21 low
- 1,935
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PHOSPHATE key facts
- The Phosphate Company Limited (PHOSPHATE) closed at ₹144.00 on Sep 25, 2026 on BSE.
- PHOSPHATE's all time high close is ₹214.99, set on Jul 28, 2025; its all time low close is ₹21.73 on Nov 22, 2018.
- PHOSPHATE's 52 week range is ₹128.21 to ₹157.68.
- PHOSPHATE returned -5.7% over the year to Sep 25, 2026 and +75.7% over five years.
- Since Nov 22, 2018 PHOSPHATE returned +563%, +27.3% a year compounded.
- PHOSPHATE's deepest drawdown was -66.1% from Apr 16, 2020 to Nov 4, 2020.
- DataCedar holds 1,935 daily sessions of PHOSPHATE history from Nov 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHOSPHATE price chart, 2018 to 2026
PHOSPHATE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +4.3% |
| 6 months | +4.4% |
| Year to date | -1.9% |
| 1 year | -5.7% |
| 3 years | +20.8% |
| 5 years | +75.7% |
| 10 years | n/a |
| Since Nov 22, 2018 | +562.7% |
| Compound annual growth, 7.8 years | +27.3% |
PHOSPHATE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹214.99 on Jul 28, 2025
- All time low close
- ₹21.73 on Nov 22, 2018
- 52 week high
- ₹157.68 on Dec 10, 2025
- 52 week low
- ₹128.21 on Mar 2, 2026
- Deepest drawdown
- -66.1% from Apr 16, 2020 to Nov 4, 2020, recovered Sep 20, 2021
- Best single session
- +20.0% on Dec 9, 2024
- Worst single session
- -16.6% on Apr 8, 2024
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2018
- 6.6×
- Best calendar year
- 2021, +114%
- Worst calendar year
- 2020, -30%
PHOSPHATE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 22, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹146.84 | ₹156.70 | ₹128.21 | ₹144.00 | -1.9% | 63K | 183 |
| 2025 | ₹149.75 | ₹214.99 | ₹132.99 | ₹146.84 | -3.9% | 332.3K | 248 |
| 2024 | ₹171.18 | ₹249.33 | ₹128.17 | ₹152.75 | -7.7% | 236.4K | 245 |
| 2023 | ₹91.60 | ₹196.46 | ₹79.58 | ₹165.57 | +88.8% | 163.8K | 245 |
| 2022 | ₹84.66 | ₹124.67 | ₹74.90 | ₹87.71 | +8.5% | 103.2K | 248 |
| 2021 | ₹41.54 | ₹87.96 | ₹41.54 | ₹80.81 | +114.4% | 148.2K | 248 |
| 2020 | ₹56.86 | ₹85.25 | ₹28.88 | ₹37.70 | -30.5% | 11.9K | 250 |
| 2019 | ₹35.18 | ₹83.28 | ₹35.18 | ₹54.20 | +54.1% | 18K | 242 |
| 2018 | ₹20.70 | ₹35.18 | ₹20.70 | ₹35.18 | n/a | 2.2K | 26 |
PHOSPHATE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹144.00 | +4.4% |
| August 2026 | ₹137.92 | -0.0% |
| July 2026 | ₹137.97 | -1.5% |
| June 2026 | ₹140.04 | +5.3% |
| May 2026 | ₹133.04 | -8.5% |
| April 2026 | ₹145.36 | +6.9% |
| March 2026 | ₹135.95 | -4.9% |
| February 2026 | ₹142.90 | +3.6% |
| January 2026 | ₹137.92 | -6.1% |
| December 2025 | ₹146.84 | +2.0% |
| November 2025 | ₹143.98 | -3.7% |
| October 2025 | ₹149.50 | +1.1% |
About the PHOSPHATE data
Daily bars. 1,935 sessions from Nov 22, 2018 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHOSPHATE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PHARMAID Pharmaids Pharmaceuticals Limited
- PHCAP P.H. Capital Limited
- PHOENIXLTD The Phoenix Mills Limited
- PHOENXINTL Phoenix International Limited
- PHOTON Photon Capital Advisors Limited
- PHOTOQUP Photoquip India Limited
- PHRMASI Phaarmasia Limited
- PHYCHEM Phychem Technologies Limited
Common questions
PHOSPHATE share price history
