P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹195.4

(-0.13%)

Dec 15, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	181.5	190.05	175.05	188.9	99	56,60,408	25,422
18-Nov-2025	190.95	190.95	175	177.4	112	40,50,786	20,137
19-Nov-2025	176.1	199.05	176	189.7	95	39,75,264	17,175
20-Nov-2025	189.9	189.9	178.5	178.85	179	1,16,00,327	30,579
21-Nov-2025	182	182	177.35	178	105	85,93,491	21,795
24-Nov-2025	178	183.9	173.1	174.9	113	73,15,737	14,181
25-Nov-2025	174.9	182	171.2	172.8	145	80,12,604	17,057
26-Nov-2025	175	207.35	174.95	200.75	396	1,08,68,918	18,201
27-Nov-2025	228.8	228.8	196.85	207.25	180	28,55,072	3,042
28-Nov-2025	213.7	225	188	190.45	219	82,51,172	19,951
01-Dec-2025	191.9	202.5	190	193.2	110	83,85,045	16,718
02-Dec-2025	192.9	198.65	191.1	192.65	86	22,70,859	6,014
03-Dec-2025	192.65	197.95	190.55	193.7	40	3,88,749	1,388
04-Dec-2025	191.05	195	191	191.7	26	77,591	293
05-Dec-2025	191.55	197	191.2	192.5	22	1,76,462	757
08-Dec-2025	192.55	200	190	191	67	14,41,354	5,392
09-Dec-2025	189	193.9	188.2	189.1	33	1,76,557	923
10-Dec-2025	188.8	209.8	188.55	199	102	18,55,097	7,678
11-Dec-2025	193.25	203.95	190.65	198.05	53	8,95,744	3,771
12-Dec-2025	209	209.7	195.35	195.65	94	14,79,811	5,653

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice