Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹489.15

(-1.97%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	531.25	547.4	529.25	538.55	5,790	11,44,39,812.1	1,16,335
17-Dec-2025	540.8	543	525.1	528.25	2,135	3,08,18,182.7	28,601
18-Dec-2025	525.3	525.3	512.05	519.95	2,723	2,71,88,590.6	27,112
19-Dec-2025	521	529.9	509.4	518.55	3,100	3,09,13,434.5	17,846
22-Dec-2025	518.5	542	518.5	538.75	3,502	6,02,57,937.85	75,860
23-Dec-2025	543.8	547.75	532.55	539.35	3,108	4,78,73,781.4	47,468
24-Dec-2025	544.75	544.75	531.1	533.5	1,422	1,73,43,801.55	16,559
26-Dec-2025	535.35	541.3	531.85	538.95	1,839	2,18,53,455	20,602
29-Dec-2025	539.8	547.7	533	535.25	2,900	3,81,48,394.65	36,642
30-Dec-2025	535.8	541.5	527	539.2	2,954	3,74,06,017.35	34,861
31-Dec-2025	539.2	550.95	527.1	532.2	4,593	10,22,91,567.65	87,203
01-Jan-2026	532.2	536.35	516.9	522.35	2,278	3,46,80,690.75	38,384
02-Jan-2026	524.2	529	520.65	527.9	1,504	2,04,62,871.2	23,124
05-Jan-2026	529.2	532.9	519.05	523.55	2,631	2,87,42,106.35	26,408
06-Jan-2026	524.95	524.95	515.25	517.6	1,529	2,09,76,501.9	25,306
07-Jan-2026	519.55	530	518.85	522.4	1,163	1,50,11,119.65	14,373
08-Jan-2026	524.9	528.35	512.3	516.05	1,567	1,90,69,494.7	18,918
09-Jan-2026	519	519	500.05	502.1	2,663	3,14,52,697	36,519
12-Jan-2026	504.6	505	485.8	493.5	8,482	12,35,72,714.6	98,293
13-Jan-2026	499.5	519.75	486.05	499	6,425	9,84,78,801.15	72,813
14-Jan-2026	500	502.7	486.6	489.15	1,817	1,96,65,250.5	23,156

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice