Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹570.45

(3.83%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	552	568.95	539.25	565.7	5,305	7,49,13,317.65	81,502
11-Sep-2025	569.95	582.95	568.2	579.1	6,935	12,41,69,701.6	1,56,305
12-Sep-2025	584.8	585.25	548.3	553.25	13,054	12,02,16,353.65	1,21,796
15-Sep-2025	550.5	558.95	542.85	555.3	5,475	5,95,51,214.55	64,890
16-Sep-2025	554.85	559.4	545.15	556.15	4,418	5,14,69,529	46,434
17-Sep-2025	556.15	574.75	546.05	568.5	5,894	7,91,35,953	75,974
18-Sep-2025	574.65	575	553.35	560.55	5,858	6,94,05,638.8	58,220
19-Sep-2025	559.8	560.65	542.5	546.9	3,943	4,17,47,249.6	50,522
22-Sep-2025	546.9	549.45	537	539.5	4,115	5,04,68,290.25	66,194
23-Sep-2025	538.05	546	531	535.1	4,616	4,09,55,928.3	47,635
24-Sep-2025	535	544.6	526	540.05	4,190	5,07,75,191.2	57,647
25-Sep-2025	541.9	549.9	536.7	546.4	1,988	2,59,66,448.9	34,301
26-Sep-2025	545.4	547.9	525	530.45	4,499	6,44,78,128.55	89,242
29-Sep-2025	521	526	451	462.65	44,532	45,55,74,451.4	5,34,923
30-Sep-2025	456.8	474	448.05	450.7	17,426	12,22,85,358.8	1,37,684
01-Oct-2025	454.9	454.9	431	442.85	20,628	18,74,48,447.3	2,19,219
03-Oct-2025	437	466	437	463.8	8,930	10,89,09,891.3	1,44,318
06-Oct-2025	463.8	491.5	463.8	489.25	12,170	12,17,81,170.9	1,41,386
07-Oct-2025	498	500.75	482.05	498.95	9,388	10,08,52,387.25	1,07,816
08-Oct-2025	499.95	524.6	493.8	521.35	9,989	10,96,73,470.55	1,02,347
09-Oct-2025	525.8	551.8	525.8	549.4	10,656	14,26,85,604.65	1,34,628

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice