Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹522.35

(-1.85%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	499.45	500	493.6	498.15	1,165	1,50,01,257.1	19,894
03-Dec-2025	495	506.45	491	498.6	1,694	2,88,92,808.35	32,475
04-Dec-2025	501.1	504.7	494.2	495.85	851	1,20,97,353.45	15,121
05-Dec-2025	490.9	499.7	488.05	497.3	1,360	1,87,30,814.45	18,300
08-Dec-2025	490.05	494.8	475.35	476.95	2,719	2,72,23,420.5	33,874
09-Dec-2025	476.95	501.9	470	495.75	3,011	5,12,74,042.95	58,021
10-Dec-2025	493.25	509.9	493.25	501	2,720	3,23,93,525.85	27,416
11-Dec-2025	500.1	528.45	497.55	523.95	3,457	6,51,35,063.6	79,982
12-Dec-2025	525.8	538.75	518.8	526.4	4,377	8,15,89,076.15	86,821
15-Dec-2025	526.3	534.95	520	532.25	2,207	4,91,71,383.85	62,022
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

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice