Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹566

(-1.84%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	546.7	564	534.4	562.65	8,876	17,68,26,169.55	1,91,170
19-Aug-2025	563.75	578	558	574.75	6,512	10,51,91,201.3	1,17,284
20-Aug-2025	575.7	585.45	564.6	583.1	10,026	16,32,79,799.85	1,67,686
21-Aug-2025	582.7	595.9	577.6	593.45	6,626	12,46,75,755.85	1,34,273
22-Aug-2025	589	604.9	586.45	601.95	6,894	13,39,66,457.6	1,44,024
25-Aug-2025	619	619	590.2	595.5	12,567	18,01,17,063.45	1,68,261
26-Aug-2025	595.5	599.95	580.05	587.75	7,107	7,17,78,967.25	48,834
28-Aug-2025	581	590.95	565.8	581.4	8,972	7,92,69,087.35	71,172
29-Aug-2025	581.4	584.45	575.05	577.65	3,346	3,92,13,757.25	45,457
01-Sep-2025	581.95	589.8	577.85	589.3	4,098	5,68,98,492.15	65,863
02-Sep-2025	593	598.35	571	573.35	9,379	10,34,85,913.3	92,643
03-Sep-2025	578	594.25	576.25	581.9	6,079	7,05,87,029.25	68,865
04-Sep-2025	582.8	599.9	572.75	576.6	9,464	11,27,16,130	70,914
05-Sep-2025	579.95	580.55	553.5	566	7,060	7,71,07,118.55	78,211

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice