P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹187.2

(-1.76%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	193	203.65	190.15	199.2	52	1,80,587	641
13-Aug-2025	204.95	210.95	197	201.1	99	5,93,059	1,829
14-Aug-2025	201.15	203.8	192	196.8	59	4,91,021	1,671
18-Aug-2025	191.2	202.95	191.2	198.85	59	4,76,996	1,301
19-Aug-2025	200	207	198.5	202.3	44	1,74,407	644
20-Aug-2025	206.95	209	195.6	200.85	82	13,15,537	5,711
21-Aug-2025	202.85	203	199	202.85	37	1,17,629	562
22-Aug-2025	205	205	197.2	197.45	5	11,097	56
25-Aug-2025	197.45	203	195	199.3	50	2,82,370	1,145
26-Aug-2025	199.25	203.6	196	197.6	31	1,91,345	591
28-Aug-2025	194.1	198	194.1	195.75	20	47,317	238
29-Aug-2025	193	202.85	190.1	192.9	30	1,31,050	626
01-Sep-2025	189.2	197	189.2	194.9	63	5,12,009	1,316
02-Sep-2025	198.5	198.5	178.3	186.55	87	4,98,296	1,817
03-Sep-2025	186.55	194.5	186.55	188	36	1,77,339	773
04-Sep-2025	188	190.9	183.5	183.85	48	2,35,530	1,091
05-Sep-2025	183.85	190	183.85	190	22	78,198	399
08-Sep-2025	193.9	207	190	196.35	92	3,49,828	1,236
09-Sep-2025	199.9	204.9	194	194.35	24	1,28,140	429
10-Sep-2025	194	197	190	190.55	35	77,284	394
11-Sep-2025	191	196.65	187	187.2	30	84,068	401

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice