Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹507.5

(1.30%)

Dec 11, 2025|12:29:01 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Nov-2025	507.25	508.5	499.7	501.65	821	75,03,661.6	8,812
28-Nov-2025	502.15	506	499	500.3	940	1,73,11,586.05	23,226
01-Dec-2025	500.8	505.05	496.05	501.95	1,195	1,72,32,345.25	21,766
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

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice