P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹179.45

(-3.00%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	187.2	195.75	187.2	188.95	35	88,129	382
15-Sep-2025	190	195	189	189.5	22	82,493	429
16-Sep-2025	195	195	188	190	15	36,181	188
17-Sep-2025	180.05	195.9	180.05	189.65	32	2,72,247	1,343
18-Sep-2025	191.55	191.55	187	187.35	13	17,636	86
19-Sep-2025	181.5	188	181.1	181.95	29	2,66,499	1,302
22-Sep-2025	185	189.8	181.95	183.35	26	1,18,285	512
23-Sep-2025	183	186	171.05	180	53	2,94,992	1,413
24-Sep-2025	180	184	180	180.5	18	45,460	248
25-Sep-2025	180.6	185	175.5	184.45	30	1,56,847	771
26-Sep-2025	177.05	185.95	171.1	180	87	4,36,081	1,807
29-Sep-2025	180	180	175.05	180	6	24,200	115
30-Sep-2025	181	185	181	185	19	1,06,062	556
01-Oct-2025	178.05	184.95	178	179.45	33	79,101	324

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice