Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹487.2

(2.47%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	527	536	522.3	532.05	2,731	7,39,53,305.1	80,313
19-Feb-2026	531.35	534.35	500.2	510.9	4,023	9,38,86,906.15	92,390
20-Feb-2026	508.6	513.9	500.2	503	2,006	3,54,89,974.55	28,557
23-Feb-2026	505.8	507.5	500.05	505.55	1,614	2,67,08,434.05	27,494
24-Feb-2026	503.1	505.6	493.6	498.85	1,552	1,60,97,880.75	13,563
25-Feb-2026	498.1	502.5	491.1	494.65	1,033	1,36,59,276	15,463
26-Feb-2026	494.65	498.35	490.1	492.75	941	1,10,42,649.65	11,351
27-Feb-2026	490	493.8	483.35	484.35	1,524	1,99,09,957.9	22,584
02-Mar-2026	461	480	461	472.15	2,576	3,14,93,073.1	38,816
04-Mar-2026	460.05	471.85	460.05	465.05	2,150	1,90,73,506.4	21,406
05-Mar-2026	465	478	463.05	475.9	1,127	1,71,03,422.8	19,920
06-Mar-2026	468.75	490.25	468.75	486.75	1,169	1,79,46,367.8	21,083
09-Mar-2026	475.1	483.9	471.4	477.2	1,146	1,25,30,797.8	17,268
10-Mar-2026	479.75	499.95	475	499.3	3,019	6,20,01,362.45	75,358
11-Mar-2026	504.9	504.95	493.3	495.85	947	1,16,37,014.05	10,490
12-Mar-2026	488.2	509	486.05	507.4	2,062	4,36,04,989.15	56,754
13-Mar-2026	500.7	505.85	471.15	482.65	1,617	2,63,41,999.3	28,137
16-Mar-2026	487.9	487.9	468.6	474.35	1,426	1,48,41,453.05	14,087
17-Mar-2026	479.95	481	471.15	474.4	1,242	1,26,69,511	13,020
18-Mar-2026	474.4	490.95	471.6	489.25	1,661	2,83,58,341	37,058
19-Mar-2026	481.75	483.25	470.6	475.45	2,214	3,46,95,465.55	43,837

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice