PARADEEP.BOPARADEEP.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $147.80 | $149.00 | $144.60 | $147.85 | 331,937 |
| 1/13/2026 | $145.75 | $149.35 | $145.30 | $148.75 | 277,076 |
| 1/12/2026 | $147.90 | $148.30 | $141.85 | $145.55 | 282,754 |
| 1/9/2026 | $146.50 | $152.80 | $146.50 | $147.90 | 379,820 |
| 1/8/2026 | $158.70 | $159.80 | $151.25 | $151.70 | 261,445 |
| 1/7/2026 | $157.25 | $160.00 | $155.25 | $159.00 | 106,351 |
| 1/6/2026 | $160.00 | $161.30 | $156.05 | $156.85 | 146,891 |
| 1/5/2026 | $164.60 | $165.30 | $159.35 | $159.65 | 357,999 |
| 1/2/2026 | $166.05 | $166.05 | $164.00 | $164.60 | 170,313 |
| 1/1/2026 | $165.00 | $166.85 | $163.80 | $164.80 | 238,395 |
| 12/31/2025 | $166.20 | $169.40 | $163.45 | $164.85 | 647,018 |
| 12/30/2025 | $161.60 | $170.45 | $161.60 | $165.20 | 1.51M |
| 12/29/2025 | $159.25 | $164.50 | $159.00 | $161.50 | 281,483 |
| 12/26/2025 | $159.85 | $161.50 | $158.80 | $159.00 | 144,611 |
| 12/24/2025 | $161.25 | $162.85 | $159.85 | $160.20 | 100,403 |
| 12/23/2025 | $161.30 | $162.75 | $159.00 | $161.25 | 194,540 |
| 12/22/2025 | $156.10 | $162.95 | $156.10 | $161.35 | 455,722 |
| 12/19/2025 | $156.35 | $156.40 | $152.10 | $155.45 | 161,380 |
| 12/18/2025 | $155.35 | $156.95 | $152.10 | $152.60 | 110,404 |
| 12/17/2025 | $159.45 | $159.80 | $154.55 | $155.05 | 139,572 |
| 12/16/2025 | $154.85 | $164.90 | $153.90 | $160.50 | 996,367 |
| 12/15/2025 | $156.40 | $156.40 | $152.55 | $154.85 | 102,795 |
| 12/12/2025 | $156.85 | $158.00 | $155.50 | $156.20 | 70,566 |
| 12/11/2025 | $157.00 | $157.00 | $153.45 | $155.95 | 74,857 |
| 12/10/2025 | $155.10 | $158.25 | $153.60 | $157.00 | 79,924 |
| 12/9/2025 | $152.10 | $155.80 | $148.40 | $155.10 | 147,684 |
| 12/8/2025 | $154.55 | $156.30 | $151.75 | $153.20 | 318,098 |
| 12/5/2025 | $156.65 | $156.85 | $153.10 | $154.50 | 204,450 |
| 12/4/2025 | $155.60 | $157.80 | $154.65 | $156.95 | 105,197 |
| 12/3/2025 | $162.00 | $162.05 | $152.65 | $156.15 | 298,711 |
| 12/2/2025 | $161.35 | $164.45 | $158.40 | $161.90 | 179,584 |
| 12/1/2025 | $158.10 | $167.35 | $158.10 | $159.95 | 646,240 |
| 11/28/2025 | $155.00 | $159.85 | $154.25 | $158.65 | 115,939 |
| 11/27/2025 | $155.95 | $158.65 | $154.60 | $155.45 | 217,387 |
| 11/26/2025 | $157.35 | $157.55 | $154.20 | $155.85 | 116,593 |
| 11/25/2025 | $159.00 | $162.95 | $155.90 | $156.70 | 270,413 |
| 11/24/2025 | $153.95 | $158.85 | $150.25 | $156.65 | 470,177 |
| 11/21/2025 | $158.75 | $160.05 | $153.00 | $153.95 | 150,104 |
| 11/19/2025 | $162.20 | $162.20 | $159.00 | $159.35 | 149,590 |
| 11/18/2025 | $165.20 | $166.50 | $161.15 | $161.85 | 149,766 |
| 11/17/2025 | $163.40 | $167.50 | $163.05 | $166.35 | 193,910 |
| 11/14/2025 | $162.25 | $163.60 | $161.45 | $162.65 | 200,196 |
| 11/13/2025 | $160.60 | $166.00 | $160.60 | $162.75 | 506,781 |
| 11/12/2025 | $160.55 | $164.90 | $158.85 | $161.20 | 591,589 |
| 11/11/2025 | $169.75 | $169.75 | $158.05 | $159.00 | 349,706 |
| 11/10/2025 | $174.50 | $180.70 | $166.45 | $167.25 | 883,940 |
| 11/7/2025 | $171.50 | $175.45 | $166.85 | $173.95 | 1.20M |
| 11/6/2025 | $170.00 | $170.35 | $161.80 | $163.85 | 381,799 |
| 11/4/2025 | $168.50 | $172.60 | $166.35 | $168.20 | 317,860 |
| 11/3/2025 | $166.60 | $168.90 | $165.65 | $167.70 | 317,860 |
| 11/2/2025 | $166.60 | $168.90 | $165.65 | $167.70 | 194,174 |
| 10/31/2025 | $171.80 | $172.45 | $165.25 | $166.45 | 130,248 |
| 10/30/2025 | $171.15 | $174.00 | $167.50 | $171.65 | 404,170 |
| 10/29/2025 | $171.00 | $174.25 | $170.05 | $171.15 | 196,082 |
| 10/28/2025 | $170.75 | $172.90 | $168.40 | $169.15 | 425,262 |
| 10/27/2025 | $171.50 | $174.60 | $169.80 | $170.10 | 333,373 |
| 10/24/2025 | $173.85 | $175.90 | $171.25 | $171.80 | 277,268 |
| 10/23/2025 | $180.00 | $181.15 | $173.00 | $174.15 | 163,974 |
| 10/21/2025 | $179.25 | $179.85 | $177.00 | $178.60 | 33,693 |
| 10/20/2025 | $178.00 | $179.50 | $175.50 | $177.95 | 221,370 |
| 10/17/2025 | $179.85 | $180.70 | $175.50 | $178.00 | 344,353 |
| 10/16/2025 | $180.05 | $182.20 | $177.10 | $179.35 | 323,709 |