P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹191.55

(-1.11%)

Dec 4, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	194.35	194.35	190	190	21	1,46,622	761
06-Nov-2025	194.4	194.4	185.05	190	26	1,35,232	573
07-Nov-2025	189.05	193.7	179.55	186.4	27	1,96,246	876
10-Nov-2025	187.35	192	187.3	189.6	13	96,162	425
11-Nov-2025	175.5	194	175.5	189.3	48	2,79,824	1,469
12-Nov-2025	190.05	193.5	183	188.5	30	3,01,740	1,371
13-Nov-2025	185.5	197	176.3	177.8	137	12,34,899	4,971
14-Nov-2025	177.5	184	171.1	178	94	48,83,124	20,502
17-Nov-2025	181.5	190.05	175.05	188.9	99	56,60,408	25,422
18-Nov-2025	190.95	190.95	175	177.4	112	40,50,786	20,137
19-Nov-2025	176.1	199.05	176	189.7	95	39,75,264	17,175
20-Nov-2025	189.9	189.9	178.5	178.85	179	1,16,00,327	30,579
21-Nov-2025	182	182	177.35	178	105	85,93,491	21,795
24-Nov-2025	178	183.9	173.1	174.9	113	73,15,737	14,181
25-Nov-2025	174.9	182	171.2	172.8	145	80,12,604	17,057
26-Nov-2025	175	207.35	174.95	200.75	396	1,08,68,918	18,201
27-Nov-2025	228.8	228.8	196.85	207.25	180	28,55,072	3,042
28-Nov-2025	213.7	225	188	190.45	219	82,51,172	19,951
01-Dec-2025	191.9	202.5	190	193.2	110	83,85,045	16,718
02-Dec-2025	192.9	198.65	191.1	192.65	86	22,70,859	6,014
03-Dec-2025	192.65	197.95	190.55	193.7	40	3,88,749	1,388

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice