Phillips Carbon Black Share Price History

Phillips Carbon

CMP as on 23-Oct-20 15:52

₹ 149.30
-0.85 -0.57%

Open

₹ 152.00

Turnover (lac)

₹ 3,859

Prev. Close

₹ 150.15

Day's Vol (shares)

₹ 25,84,631

Day's Range (₹)

₹ 148.00
₹ 153.45

CMP as on23-Oct-20 15:59

₹ 149.00
-1.1 -0.73%

Open

₹ 151.75

Turnover (lac)

₹ 34

Prev. Close

₹ 150.10

Day's Vol (shares)

₹ 1,71,117

Day's Range

₹ 147.95
₹ 153.35

Phillips Carbon Black Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 152 153 148 149 24,449 390 940,901 5.45 -2.70
22-Oct-2020 145 151 143 150 23,671 375 877,828 8.60 5.60
21-Oct-2020 140 146 138 143 26,840 408 910,583 7.55 3.40
20-Oct-2020 138 140 136 139 11,156 167 503,489 4.10 1.95
19-Oct-2020 138 141 136 139 20,820 317 910,810 4.95 1.10
16-Oct-2020 132 138 130 136 37,604 518 883,630 8.40 3.85
15-Oct-2020 132 138 129 131 21,135 230 460,352 8.65 -0.80
14-Oct-2020 135 135 130 131 12,194 150 315,715 5.55 -3.30
13-Oct-2020 126 136 125 135 27,807 440 790,854 11.40 9.35
12-Oct-2020 128 130 125 126 7,266 60.60 162,698 5.30 -1.80
09-Oct-2020 126 128 124 127 15,100 73.40 122,786 3.45 1.10
08-Oct-2020 129 130 125 126 4,578 51.30 170,044 5.15 -3.30
07-Oct-2020 132 133 127 128 8,428 80.90 217,952 5.25 -3.80
06-Oct-2020 131 134 131 132 15,399 116 231,196 3.05 0.65
05-Oct-2020 133 134 130 131 14,909 113 217,618 3.90 -2.60
01-Oct-2020 133 137 132 133 26,900 294 558,809 5 0.15
30-Sep-2020 132 136 130 132 26,797 319 649,068 5.95 0.20
29-Sep-2020 130 135 129 131 28,141 454 967,820 6.40 0.65
28-Sep-2020 125 129 124 127 7,263 115 399,045 5.40 2.25
25-Sep-2020 118 125 117 124 13,904 137 297,539 7.85 5.95