Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹484.35

(-1.70%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	477	490.7	471.85	486.7	2,307	4,07,09,773.75	53,382
29-Jan-2026	489	489	474.05	476	1,142	1,70,39,663.15	22,936
30-Jan-2026	477.65	486.4	466.7	485	3,021	5,40,47,822.1	74,857
01-Feb-2026	482	482	454.3	467.95	2,547	4,14,51,663.8	52,303
02-Feb-2026	470.75	477.5	458.9	476.05	2,282	5,50,87,427.75	73,789
03-Feb-2026	488.95	492.95	475.15	481.95	2,671	9,98,65,443.8	1,53,034
04-Feb-2026	481.95	482.45	470.25	475.8	1,645	2,69,98,594.55	34,950
05-Feb-2026	476	482.95	473	478.2	1,643	3,06,91,569.55	42,012
06-Feb-2026	472.1	495	469.15	492.1	2,339	4,16,04,407.7	54,953
09-Feb-2026	498.95	509	493	502.1	2,947	7,43,69,883.5	1,03,339
10-Feb-2026	504.95	517	500.55	514.1	2,111	4,68,26,887.75	48,870
11-Feb-2026	515	524.4	508.05	520.75	2,903	8,52,06,360.85	89,332
12-Feb-2026	520.75	534.65	515.2	527.8	3,003	6,42,31,569.4	66,771
13-Feb-2026	526.3	526.3	509.4	512.5	2,218	2,69,61,288.1	27,451
16-Feb-2026	507.05	519.95	490.1	518.05	2,841	6,36,57,067.2	68,145
17-Feb-2026	519.95	537.65	519	530.65	5,046	13,75,73,709.55	1,54,646
18-Feb-2026	527	536	522.3	532.05	2,731	7,39,53,305.1	80,313
19-Feb-2026	531.35	534.35	500.2	510.9	4,023	9,38,86,906.15	92,390
20-Feb-2026	508.6	513.9	500.2	503	2,006	3,54,89,974.55	28,557
23-Feb-2026	505.8	507.5	500.05	505.55	1,614	2,67,08,434.05	27,494
24-Feb-2026	503.1	505.6	493.6	498.85	1,552	1,60,97,880.75	13,563
25-Feb-2026	498.1	502.5	491.1	494.65	1,033	1,36,59,276	15,463
26-Feb-2026	494.65	498.35	490.1	492.75	941	1,10,42,649.65	11,351

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice