Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹446.9

(-8.37%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	405.2	429	404.05	424.75	12,807	12,22,56,212.4	1,63,969
05-Jun-2025	434.45	449	430.5	446.25	12,296	13,15,67,716.2	1,80,932
06-Jun-2025	448	449.1	436.5	445.35	7,696	5,60,68,452.35	58,220
09-Jun-2025	447	474.9	446	473.4	19,258	17,30,05,529.35	1,38,738
10-Jun-2025	475	475	459	460.7	13,094	10,25,04,157.4	90,281
11-Jun-2025	461.95	469.5	453.4	454.7	9,532	7,06,94,740.75	84,001
12-Jun-2025	461.8	497.85	456.1	493.95	30,760	34,07,78,149.25	3,19,755
13-Jun-2025	490.05	504	479.55	488.9	15,165	13,53,52,739.9	87,123
16-Jun-2025	490.05	515	488.2	512.25	14,179	17,73,10,838.6	1,52,207
17-Jun-2025	517.9	518.65	493.6	497.35	10,376	11,93,98,504.85	1,32,129
18-Jun-2025	496.85	511	478.25	506.25	15,226	16,07,93,788	1,27,862
19-Jun-2025	510	530	495	508.7	22,095	20,99,96,893.1	1,26,857
20-Jun-2025	509	511.45	493.05	509.25	9,613	6,49,90,339.55	39,391
23-Jun-2025	505	532	500.9	527.7	12,725	14,70,51,744.35	1,48,475
24-Jun-2025	536	544.1	515	520.8	12,356	13,96,68,514.85	1,21,979
25-Jun-2025	521	529.8	512	515.2	9,696	11,47,81,151.6	98,095
26-Jun-2025	515.2	517.9	486.35	507.9	15,802	13,61,35,877.6	1,04,097
27-Jun-2025	505.1	514.95	505.1	511.35	5,728	5,35,18,584.05	36,184
30-Jun-2025	512	514.8	491	499.05	11,515	7,18,05,699.4	67,450
01-Jul-2025	495.05	507.65	492.05	495.85	6,562	5,30,61,111.3	48,700
02-Jul-2025	491	509.9	485.1	497.5	10,227	8,65,92,347.7	74,331
03-Jul-2025	495	497.85	485.15	487.7	6,283	5,41,44,894.7	57,527
04-Jul-2025	487.7	488	436.2	446.9	21,565	19,10,26,744.05	2,18,582

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice