P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹541.2

(2.00%)

Jan 30, 2026|02:30:00 PM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Dec-2025	415.65	415.65	395.9	415.65	259	1,46,15,603	35,192
01-Jan-2026	436.4	436.4	436.4	436.4	75	15,14,308	3,470
02-Jan-2026	458.2	458.2	436.45	452.9	386	1,91,88,369	41,999
05-Jan-2026	431	457.4	430.3	449.35	463	2,33,42,805	53,265
06-Jan-2026	440	463	437	454.2	164	46,79,613	10,435
07-Jan-2026	459	476.9	454	474.9	175	94,77,300	20,225
08-Jan-2026	456.05	498.6	456.05	495.45	326	1,73,41,454	35,125
09-Jan-2026	515	520.2	498.7	510.9	198	60,12,881	11,759
12-Jan-2026	518	518	500	501.85	188	55,49,124	10,883
13-Jan-2026	503	526.9	502	525.7	194	67,57,351	13,019
14-Jan-2026	547	551.95	510.55	550.25	251	53,61,850	9,932
16-Jan-2026	550.15	550.15	539.25	539.25	56	33,17,043	6,108
19-Jan-2026	528.5	528.5	528.5	528.5	7	3,91,090	740
20-Jan-2026	518	518	517.95	517.95	35	13,45,241	2,597
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

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice