P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹188.55

(-0.79%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	213	213	193	194.95	203	12,84,794	4,600
13-Jun-2025	193.4	202.05	182.95	201	157	6,03,485	1,635
16-Jun-2025	197.95	199.9	191	192.35	139	6,47,823	1,960
17-Jun-2025	192	198	185	186.3	108	3,19,848	920
18-Jun-2025	189	194.95	186.7	193.95	109	5,26,855	2,007
19-Jun-2025	193.95	195	184.3	186.9	67	1,60,045	490
20-Jun-2025	190.8	193	179	181.9	61	1,87,289	555
23-Jun-2025	176	188.6	176	188.2	60	1,21,719	420
24-Jun-2025	188	192.75	185.6	188.15	61	2,21,706	628
25-Jun-2025	188.15	194.9	186	188.15	44	1,08,293	481
26-Jun-2025	193.95	193.95	185.45	190.6	48	2,75,954	1,203
27-Jun-2025	191.05	195	181.1	191.35	143	13,00,819	3,908
30-Jun-2025	192.3	197.95	186.6	193.2	71	3,93,529	1,242
01-Jul-2025	194.15	194.95	190.25	192.1	43	1,25,748	460
02-Jul-2025	192.1	194.5	190.1	190.45	47	1,14,942	306
03-Jul-2025	192.3	195.9	187.65	189.7	37	1,58,297	535
04-Jul-2025	191.55	195.6	181.1	191.05	126	8,08,160	2,800
07-Jul-2025	198.4	198.4	188.1	192.35	47	1,26,915	396
08-Jul-2025	190	197.6	186	194.75	147	3,31,860	1,123
09-Jul-2025	193.85	193.9	187.3	188.6	72	4,29,468	1,532
10-Jul-2025	192.6	192.6	185.1	190.05	39	1,57,903	651
11-Jul-2025	191	191	185.2	188.55	37	77,336	251

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice