Phaarmasia

Phaarmasia Ltd Historical Data

NSEBSE

₹102.17

(2.00%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	44.53	44.53	44.53	44.53	17	97,832	2,197
20-Nov-2025	46.75	46.75	46.75	46.75	9	33,800	723
21-Nov-2025	49.08	49.08	46.76	49.08	78	6,41,806	10,314
24-Nov-2025	51.53	51.53	50	51.53	53	2,61,118	4,475
25-Nov-2025	54.09	54.1	54.09	54.1	17	90,829	1,669
26-Nov-2025	56.8	56.8	56.8	56.8	13	20,448	360
27-Nov-2025	59.64	59.64	59.64	59.64	22	1,31,565	2,206
28-Nov-2025	62.62	62.62	62.62	62.62	24	1,32,879	2,121
01-Dec-2025	65.75	65.75	65.75	65.75	16	30,113	458
02-Dec-2025	69.03	69.03	69.03	69.03	32	1,74,645	2,530
03-Dec-2025	72.48	72.48	72.48	72.48	32	1,66,848	2,302
04-Dec-2025	76.1	76.1	76.1	76.1	16	1,61,636	2,124
05-Dec-2025	79.9	79.9	79.9	79.9	8	38,591	483
08-Dec-2025	83.89	83.89	83.89	83.89	36	5,53,002	6,592
09-Dec-2025	88.08	88.08	88.08	88.08	16	1,50,528	1,709
10-Dec-2025	86.32	88.99	86.32	88.99	97	21,82,603	25,237
11-Dec-2025	90.76	90.76	90.76	90.76	21	2,07,023	2,281
12-Dec-2025	92.57	92.57	92.57	92.57	10	63,965	691
15-Dec-2025	94.42	94.42	94.42	94.42	8	3,62,383	3,838
16-Dec-2025	96.3	96.3	96	96.3	8	51,615	536
17-Dec-2025	98.22	98.22	98.21	98.21	9	44,001	448
18-Dec-2025	100.17	100.17	100.17	100.17	10	91,855	917
19-Dec-2025	102.17	102.17	102.17	102.17	10	2,25,693	2,209

Phaarmasia: Related NEWS

No Record Found

Invest wise with Expert advice