P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹181.9

(-2.68%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	180	180	179.5	179.5	97	6,01,306	3,349
26-May-2025	170.55	170.55	170.55	170.55	101	5,70,319	3,339
27-May-2025	162.1	167.95	162.05	162.05	181	11,53,324	6,684
28-May-2025	162.85	162.85	153.95	155.3	171	8,43,031	5,022
29-May-2025	155.45	159	148.6	157.25	113	4,24,342	1,854
30-May-2025	153.2	163	152.1	161.5	66	2,14,977	901
02-Jun-2025	169.5	169.55	162.55	167	106	9,33,791	4,451
03-Jun-2025	161.25	174.05	161.25	171.1	39	2,57,270	1,186
04-Jun-2025	174.5	174.5	164	166.65	57	2,74,014	1,124
05-Jun-2025	168.6	169	158.6	164.45	129	3,57,919	1,520
06-Jun-2025	164.45	168.75	153.9	157.6	177	6,28,165	2,218
09-Jun-2025	172	172	159.25	170.65	154	8,86,915	3,483
10-Jun-2025	174	187.6	173.95	186.85	246	19,56,076	6,305
11-Jun-2025	196	205.5	185	200.5	293	21,99,661	5,535
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

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice