P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹579

(1.66%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	507.6	507.6	507.6	507.6	4	2,030	4
22-Jan-2026	497.45	500.4	497.45	500.4	93	1,04,24,092	20,914
23-Jan-2026	500.4	510.1	500	500	65	37,37,238	7,448
27-Jan-2026	490.55	510	490.55	510	73	20,09,509	3,962
28-Jan-2026	510	520.2	510	520.2	54	39,18,289	7,547
29-Jan-2026	530.6	530.6	530.6	530.6	27	7,14,718	1,347
30-Jan-2026	541.2	541.2	541.2	541.2	29	5,65,554	1,045
01-Feb-2026	552	552	552	552	34	28,59,360	5,180
02-Feb-2026	563	563	560.2	560.2	47	51,67,625	9,179
03-Feb-2026	571.4	571.4	571.4	571.4	28	4,50,263	788
04-Feb-2026	582.8	582.8	580	582.8	27	11,77,158	2,020
05-Feb-2026	594.45	594.45	571.15	594	56	31,93,589	5,539
06-Feb-2026	594	602	594	602	34	12,36,036	2,060
09-Feb-2026	603.8	610	594	594	45	52,28,269	8,627
10-Feb-2026	603	603	582.15	582.15	34	8,36,130	1,413
11-Feb-2026	570.55	593.75	570.55	593.75	42	43,83,368	7,384
12-Feb-2026	593.75	605.5	593.75	605.5	42	22,61,652	3,754
13-Feb-2026	605	605	599.95	599.95	29	1,10,41,641	18,402
16-Feb-2026	600	601	600	600	26	21,56,587	3,594
17-Feb-2026	600	600	593	593	33	8,19,907	1,375
18-Feb-2026	592.7	592.7	581.15	581.15	44	21,48,255	3,676
19-Feb-2026	580	580	569.55	569.55	25	24,75,455	4,309

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice