P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹190.35

(2.06%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	179.45	184	170.2	181.05	25	61,653	269
06-Oct-2025	181.05	181.05	170.5	173.4	55	4,22,860	2,298
07-Oct-2025	177.95	177.95	165.05	176.45	58	2,66,310	1,423
08-Oct-2025	177.45	195	176.5	191.1	132	15,21,002	5,659
09-Oct-2025	191.1	193.35	180.05	190	91	7,50,377	2,733
10-Oct-2025	184.6	191.9	184.6	188.65	33	5,07,248	1,757
13-Oct-2025	188.65	193	177	191.45	53	8,76,949	4,025
14-Oct-2025	194	194	185.05	186.45	43	2,18,345	619
15-Oct-2025	183.15	189.8	176.2	179	44	3,76,909	1,986
16-Oct-2025	177	185	171.2	173.7	53	5,06,095	2,346
17-Oct-2025	181	188.85	181	183.15	25	1,49,370	723
20-Oct-2025	183.25	186.95	181.1	186.5	26	1,28,592	667
21-Oct-2025	186.5	191	186.5	190.35	34	7,40,304	3,897

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice