P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹178.9

(-2.77%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	193.5	193.5	182.7	187.1	43	2,07,578	731
15-Jul-2025	180	194	180	191.25	78	5,06,903	2,021
16-Jul-2025	191.25	195.8	189.15	190.1	42	3,55,818	1,148
17-Jul-2025	190.1	193	187.05	189.05	59	2,43,084	951
18-Jul-2025	188.15	193.9	187.25	192.75	49	2,31,116	962
21-Jul-2025	190	193.45	186	186.95	107	2,08,538	783
22-Jul-2025	186.95	189	181.1	184.15	32	1,83,035	536
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

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice