Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹544.45

(1.06%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	484.5	511	478.45	493	25,406	30,04,17,755.6	2,05,976
18-Jul-2025	508	510	477.5	486.35	13,175	17,00,04,622.9	1,68,497
21-Jul-2025	485	504.85	470	501.6	10,237	15,24,87,699.25	1,67,294
22-Jul-2025	504	504.85	493.05	495.35	6,491	6,03,14,948.8	57,900
23-Jul-2025	495.2	496.85	486.95	493	4,203	5,07,10,072.55	51,878
24-Jul-2025	494.9	526	494.85	521.75	22,952	29,77,17,809.65	2,74,635
25-Jul-2025	526	532	514	524.45	10,234	11,73,20,160.4	1,08,986
28-Jul-2025	529	529	503.25	514.5	11,092	12,33,00,311.2	1,28,622
29-Jul-2025	515	549	509.3	544	13,051	18,38,70,000.8	1,87,760
30-Jul-2025	551.9	555	536.35	552.4	11,875	14,97,06,631.6	1,32,883
31-Jul-2025	535	585	533	558.7	28,932	36,05,61,450.05	2,23,179
01-Aug-2025	564	567.95	535.05	537.35	9,537	10,19,86,028.3	1,07,803
04-Aug-2025	538	559.05	538	551.85	9,395	7,14,86,166.75	65,830
05-Aug-2025	557.5	557.5	543.05	551.15	4,556	4,21,08,410.2	38,181
06-Aug-2025	556	564.95	533.05	538.15	7,753	7,67,97,917.25	68,018
07-Aug-2025	535	535	507.15	512.45	10,831	12,32,54,101.1	1,51,948
08-Aug-2025	517	522.15	505.4	514.05	6,056	5,94,54,129	55,416
11-Aug-2025	518	539	510.45	536.75	6,215	6,74,18,806.8	75,741
12-Aug-2025	538	538.75	517.65	529.55	6,136	5,58,96,949.45	53,815
13-Aug-2025	520	549.9	516	538.75	7,307	8,08,99,877.35	74,182
14-Aug-2025	540	548.75	523.3	544.45	7,021	8,97,12,440.8	86,728

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice