P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹201.95

(-0.44%)

Aug 22, 2025|01:27:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	180	181.65	175.6	177.95	98	7,15,755	2,654
24-Jul-2025	177.95	180.6	173.05	175.6	33	3,93,545	1,934
25-Jul-2025	175.6	181	172	175.3	35	2,14,313	893
28-Jul-2025	179.9	180.9	172.1	173.15	47	2,62,124	1,253
29-Jul-2025	177.75	181.5	174	179.1	32	2,62,188	1,342
30-Jul-2025	179.1	185.9	178	183.15	65	4,07,429	1,314
31-Jul-2025	184.95	185	184	184	9	50,435	273
01-Aug-2025	190.95	190.95	175.3	178.9	34	3,23,585	1,418
04-Aug-2025	175.45	187.8	175.45	187.8	47	5,10,088	2,602
05-Aug-2025	197.15	197.15	197.15	197.15	39	9,99,156	5,068
06-Aug-2025	207	207	202	207	147	27,30,050	9,292
07-Aug-2025	207	227.7	201	224.6	415	44,53,412	14,000
08-Aug-2025	234.4	236.35	202.15	209.25	294	19,54,478	5,359
11-Aug-2025	209	209	192	194.4	134	11,88,874	5,004
12-Aug-2025	193	203.65	190.15	199.2	52	1,80,587	641
13-Aug-2025	204.95	210.95	197	201.1	99	5,93,059	1,829
14-Aug-2025	201.15	203.8	192	196.8	59	4,91,021	1,671
18-Aug-2025	191.2	202.95	191.2	198.85	59	4,76,996	1,301
19-Aug-2025	200	207	198.5	202.3	44	1,74,407	644
20-Aug-2025	206.95	209	195.6	200.85	82	13,15,537	5,711
21-Aug-2025	202.85	203	199	202.85	37	1,17,629	562

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice