Phillips Carbon Black Share Price History

Phillips Carbon

CMP as on 27-Nov-20 16:02

₹ 166.85
1.20 0.72%

Open

₹ 165.60

Turnover (lac)

₹ 1,545

Prev. Close

₹ 165.65

Day's Vol (shares)

₹ 9,26,010

Day's Range (₹)

₹ 164.80
₹ 169.70

CMP as on27-Nov-20 15:42

₹ 167.10
1.65 1%

Open

₹ 167.65

Turnover (lac)

₹ 34

Prev. Close

₹ 165.45

Day's Vol (shares)

₹ 62,798

Day's Range

₹ 165.00
₹ 169.65

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 ()
27-Nov-2020 166 170 165 167 8,912 156 402,904 4.90 1.25
26-Nov-2020 162 167 157 166 13,062 185 302,081 9.80 3.45
25-Nov-2020 167 167 160 161 9,751 141 338,082 7.30 -5.80
24-Nov-2020 168 172 165 166 15,402 237 423,655 6.65 -1.90
23-Nov-2020 164 170 163 168 20,956 327 502,158 6.95 4.35
20-Nov-2020 162 170 159 164 35,206 513 660,277 10.20 1.85
19-Nov-2020 154 174 152 161 62,161 1,050 1,157,484 21.40 7.25
18-Nov-2020 156 158 154 155 5,676 81.30 187,635 3.65 -1
17-Nov-2020 160 160 154 156 7,673 99.60 263,964 6.35 -4.40
14-Nov-2020 160 160 157 157 4,622 60.80 204,444 3.40 -2.40
13-Nov-2020 151 159 150 157 19,904 322 662,190 9.40 6.30
12-Nov-2020 150 155 148 151 13,706 169 328,218 6.65 1.55
11-Nov-2020 147 152 146 150 8,668 99.90 221,634 5.50 2.25
10-Nov-2020 150 153 146 147 7,770 86.70 238,557 6.30 -3.30
09-Nov-2020 152 152 149 150 6,816 81.90 227,328 3.55 -2.40
06-Nov-2020 143 155 143 151 28,748 416 918,324 12.70 7.55
05-Nov-2020 139 145 139 142 4,809 59.30 179,400 5.25 2.90
04-Nov-2020 141 142 137 139 4,767 59.50 144,543 4.10 -2.30
03-Nov-2020 143 145 140 141 5,317 66.80 167,321 4.90 -1.60
02-Nov-2020 141 144 137 142 6,882 74.60 179,751 6.60 1.40
30-Oct-2020 141 144 139 141 8,335 84.80 166,641 4.90 0.05