NSE · PARADEEP · stock
Paradeep Phosphates Limited (PARADEEP) stock price history
Every NSE trading session of Paradeep Phosphates Limited from May 27, 2022 to Sep 28, 2026: 1,077 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.
PARADEEP adjusted close, 2022 to 2026
- ₹228.26
- All time high, 2025
- ₹200.02
- 52 week high, ₹98.73 low
- 1,077
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PARADEEP key facts
- Paradeep Phosphates Limited (PARADEEP) closed at ₹155.70 on Sep 28, 2026 on NSE.
- PARADEEP's all time high close is ₹228.26, set on Aug 6, 2025; its all time low close is ₹36.64 on Jun 24, 2022.
- PARADEEP's 52 week range is ₹98.73 to ₹200.02.
- PARADEEP returned -13.8% over the year to Sep 28, 2026.
- Since May 27, 2022 PARADEEP returned +264%, +34.7% a year compounded.
- PARADEEP's deepest drawdown was -55.2% from Aug 6, 2025 to Mar 9, 2026.
- DataCedar holds 1,077 daily sessions of PARADEEP history from May 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PARADEEP price chart, 2022 to 2026
PARADEEP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +15.5% |
| 6 months | +40.8% |
| Year to date | -4.8% |
| 1 year | -13.8% |
| 3 years | +121.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 27, 2022 | +264.5% |
| Compound annual growth, 4.3 years | +34.7% |
PARADEEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹228.26 on Aug 6, 2025
- All time low close
- ₹36.64 on Jun 24, 2022
- 52 week high
- ₹200.02 on Sep 30, 2025
- 52 week low
- ₹98.73 on Mar 9, 2026
- Deepest drawdown
- -55.2% from Aug 6, 2025 to Mar 9, 2026, not yet recovered
- Best single session
- +16.1% on Jun 20, 2024
- Worst single session
- -8.8% on Jun 4, 2024
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2022
- 3.6×
- Best calendar year
- 2024, +63%
- Worst calendar year
- 2023, +16%
PARADEEP 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. 2022 starts on May 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹163.10 | ₹166.50 | ₹98.73 | ₹155.70 | -4.5% | 1.1B | 187 |
| 2025 | ₹108.72 | ₹231.04 | ₹82.06 | ₹163.10 | +50.1% | 2B | 249 |
| 2024 | ₹66.50 | ₹117.84 | ₹60.71 | ₹108.66 | +63.4% | 1.5B | 246 |
| 2023 | ₹57.66 | ₹73.90 | ₹47.00 | ₹66.50 | +16.0% | 746.3M | 245 |
| 2022 | ₹42.82 | ₹70.07 | ₹36.44 | ₹57.32 | n/a | 1.1B | 150 |
PARADEEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹155.70 | -1.8% |
| August 2026 | ₹158.48 | +8.6% |
| July 2026 | ₹145.89 | +8.3% |
| June 2026 | ₹134.70 | +8.0% |
| May 2026 | ₹124.73 | -2.3% |
| April 2026 | ₹127.70 | +20.3% |
| March 2026 | ₹106.19 | -11.7% |
| February 2026 | ₹120.31 | -12.6% |
| January 2026 | ₹137.63 | -15.6% |
| December 2025 | ₹163.10 | +3.9% |
| November 2025 | ₹157.04 | -4.7% |
| October 2025 | ₹164.77 | -15.1% |
About the PARADEEP data
Daily bars. 1,077 sessions from May 27, 2022 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 May 27, 2022, 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/PARADEEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PANORAMA Panorama Studios International Limited
- PANSARI Pansari Developers Limited
- PAR Par Drugs And Chemicals Limited
- PARACABLES Paramount Communications Limited
- PARAGMILK Parag Milk Foods Limited
- PARAS Paras Defence and Space Technologies Limited
- PARASPETRO Paras Petrofils Limited
- PARIN Parin Enterprises Limited
Common questions
PARADEEP share price history
