Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹505.95

(0.64%)

Nov 4, 2025|12:24:37 PM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	463.8	491.5	463.8	489.25	12,170	12,17,81,170.9	1,41,386
07-Oct-2025	498	500.75	482.05	498.95	9,388	10,08,52,387.25	1,07,816
08-Oct-2025	499.95	524.6	493.8	521.35	9,989	10,96,73,470.55	1,02,347
09-Oct-2025	525.8	551.8	525.8	549.4	10,656	14,26,85,604.65	1,34,628
10-Oct-2025	551.95	574	549.05	570.45	12,946	16,70,36,009.9	1,46,476
13-Oct-2025	572.55	586.2	560.1	576.9	33,246	52,71,29,047.55	2,75,777
14-Oct-2025	582	585	550.85	555.75	15,078	18,84,93,564.9	1,46,721
15-Oct-2025	559.95	569.9	550.05	568.35	8,797	9,65,31,449.95	79,460
16-Oct-2025	579.7	582.7	565.8	569.9	8,476	10,03,43,495.4	70,397
17-Oct-2025	574.8	574.8	565.05	567.45	4,674	4,86,93,906.75	38,634
20-Oct-2025	567.45	590	564.75	584.3	12,751	23,04,05,023.1	2,31,086
21-Oct-2025	586.8	600	583.85	587.7	5,500	9,36,40,884.95	96,801
23-Oct-2025	597.95	597.95	530	536.65	18,186	26,40,19,955.45	2,36,921
24-Oct-2025	530	534.95	511.6	519.1	10,991	13,54,32,548.3	1,27,167
27-Oct-2025	511.4	531.25	511.4	519.55	6,609	8,11,51,078.05	83,171
28-Oct-2025	519.1	521.65	509.7	512.05	5,680	4,89,51,732.35	50,969
29-Oct-2025	513	517.1	502.25	503.7	3,190	4,42,42,323.25	53,288
30-Oct-2025	516	523	505	509.65	5,520	9,92,68,719.1	96,717
31-Oct-2025	511.7	512.65	503.1	505.1	2,116	2,88,34,569.85	32,382
03-Nov-2025	498.1	512.8	498.1	502.75	3,281	6,29,56,963.95	82,223

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice