Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹503.3

(-0.39%)

Nov 27, 2025|12:39:57 PM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Nov-2025	505.6	511.65	500.65	505.65	1,527	2,08,27,498.35	24,392
06-Nov-2025	504.95	513.65	498.7	509	2,979	4,32,52,915.35	40,451
07-Nov-2025	508.9	515.95	501.35	507.8	2,067	3,47,83,404.5	35,832
10-Nov-2025	505.9	508.5	498.05	500.5	3,128	4,15,10,622.7	48,575
11-Nov-2025	501.85	509.85	491.4	508.15	3,431	6,09,76,004.75	75,988
12-Nov-2025	511	534.95	496.2	529.1	4,354	10,04,64,492.7	1,34,095
13-Nov-2025	529.45	532	514	516.95	3,972	6,27,33,846.1	67,805
14-Nov-2025	512.1	527	512.1	517.65	1,476	1,61,12,745.05	15,109
17-Nov-2025	526	526	517	520.55	1,987	2,91,62,812.85	32,851
18-Nov-2025	520.55	524.9	517	521.7	1,243	1,89,02,813.35	21,104
19-Nov-2025	525.95	542	513.8	523.1	3,762	6,23,24,798.85	41,366
20-Nov-2025	527.3	532.5	516	527.15	2,061	3,32,31,188.2	37,998
21-Nov-2025	521.9	531	508.05	512.3	1,330	1,76,09,330.55	20,311
24-Nov-2025	508.05	512	501.2	511.15	2,240	3,49,61,672.35	45,304
25-Nov-2025	512.8	512.8	497.05	501.8	1,759	1,85,92,559.2	22,634
26-Nov-2025	500.8	508.2	500.75	505.25	1,316	1,42,60,368.65	16,709

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice