Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹353.25

(0.50%)

May 20, 2025|03:40:18 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	270.99	274.8	264.15	268.29	6,006	5,40,67,325.26	1,08,326
22-Apr-2025	268.5	275.9	268.5	270.72	3,449	3,26,41,233.96	72,533
23-Apr-2025	272.95	274.59	266.15	271.76	2,899	1,76,90,432.28	37,950
24-Apr-2025	269.89	279.45	266.79	276.91	4,735	3,68,62,264.34	75,758
25-Apr-2025	277	280.75	265.42	271.48	3,515	3,22,36,990.03	79,318
28-Apr-2025	271	282.35	270.99	278.98	5,078	4,21,05,090.23	90,926
29-Apr-2025	281.75	287	276.17	281.95	4,472	3,74,90,166.23	74,830
30-Apr-2025	284.49	285.95	278.3	282.13	2,783	3,00,92,862.74	66,246
02-May-2025	284.4	296.3	283.25	290.65	5,413	5,40,60,968.9	1,18,001
05-May-2025	299	301	293.95	298.15	5,907	10,25,62,584.65	2,41,978
06-May-2025	299.8	303.85	291.8	300.6	4,972	8,39,72,316.5	1,59,903
07-May-2025	307	307	298	301.05	6,383	11,88,56,178	2,30,329
08-May-2025	303.45	348.8	295.15	338.15	38,149	68,96,53,041.85	6,53,199
09-May-2025	334	353.25	327.15	338.35	24,814	15,69,41,086.4	1,71,628
12-May-2025	348.8	355	333.35	349.25	21,139	14,52,42,531.5	1,83,494
13-May-2025	349.8	364.4	345.15	362.55	18,918	15,38,10,847.6	2,08,663
14-May-2025	367.05	371.4	346.9	355.35	16,754	13,72,31,450.75	1,70,373
15-May-2025	356.35	375	345.65	362.15	13,738	10,81,67,360.6	1,05,616
16-May-2025	363.8	372.05	348.6	352.15	12,974	11,06,47,184.25	1,17,428
19-May-2025	352.15	362	348.75	351.5	11,429	7,03,92,482.8	87,720

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice