Phillips Carbon Black Share Price History Phillips Carbon

74.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

75.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Phillips Carbon Black Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-May-2020 75.70 75.70 73.20 75 12,166 164 747,043 2.55 -0.80
21-May-2020 70.10 73 69.50 72.10 5,825 33.40 302,081 3.50 2
20-May-2020 69 71 68.40 70.50 2,020 10.10 66,063 2.60 1.50
19-May-2020 70.70 71.60 68.20 69.70 2,767 13.90 115,287 3.40 -1
18-May-2020 74.60 74.80 70.10 70.10 3,366 16 188,908 4.75 -4.50
15-May-2020 75.60 76.20 73.50 73.70 2,424 13 112,512 2.70 -1.90
14-May-2020 76 78.70 75.10 75.50 2,192 11.60 86,565 3.60 -0.50
13-May-2020 77.80 77.80 75.70 77.40 3,521 39.20 227,271 2.15 -0.40
12-May-2020 74.80 75 71.60 74.10 2,455 12.10 88,516 3.40 -0.70
11-May-2020 74.50 76.20 74.50 75.10 2,690 16.80 101,582 1.75 0.55
08-May-2020 76.70 76.70 73.50 73.70 2,170 10.40 72,927 3.15 -3
07-May-2020 74 75.70 74 74.50 2,044 9.41 56,607 1.65 0.45
06-May-2020 73.70 75 72.90 73.90 2,167 10.40 66,218 2.05 0.15
05-May-2020 76.20 77.70 72.50 73.70 3,851 24.80 144,568 5.25 -2.50
04-May-2020 76.30 78.50 75.80 76.30 4,769 25.60 154,639 2.75 -0
30-Apr-2020 82.40 82.90 79.50 79.70 6,023 32.70 239,197 3.40 -2.70
29-Apr-2020 81.10 83.40 79.80 81.20 4,854 35.20 138,257 3.60 0.10
28-Apr-2020 81 82 79.60 80.60 3,474 18.20 118,140 2.40 -0.40
27-Apr-2020 80 81 79 79.60 2,494 15.50 93,012 2 -0.40