Phillips Carbon Black Share Price History

Phillips Carbon

CMP as on 18-Jun-21 9:18

₹ 230.50
2.90 1.27%

Open

₹ 230.05

Turnover (lac)

₹ 92

Prev. Close

₹ 227.60

Day's Vol (shares)

₹ 39,850

Day's Range (₹)

₹ 229.60
₹ 232.20

CMP as on18-Jun-21 9:18

₹ 231.10
3.1 1.36%

Open

₹ 231.70

Turnover (lac)

₹ 269

Prev. Close

₹ 228.00

Day's Vol (shares)

₹ 4,213

Day's Range

₹ 229.75
₹ 232.00

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 ()
17-Jun-2021 229 234 226 228 16,486 219 297,549 8.35 -1.40
16-Jun-2021 235 237 229 231 13,971 148 229,975 8.15 -4.70
15-Jun-2021 231 240 231 235 18,846 349 461,355 9 3.85
14-Jun-2021 233 233 223 231 18,648 245 294,553 10.50 -2
11-Jun-2021 235 235 231 232 16,407 238 249,250 4.90 -2.80
10-Jun-2021 233 240 232 233 27,087 413 374,216 7.90 0.60
09-Jun-2021 240 241 227 231 25,152 370 674,599 14.90 -8.30
08-Jun-2021 245 246 233 240 39,406 602 812,259 13.50 -5
07-Jun-2021 226 245 225 243 66,419 1,596 1,639,920 20.50 16.50
04-Jun-2021 225 228 223 224 13,288 197 281,627 4.75 -0.60
03-Jun-2021 224 227 220 226 26,795 323 533,753 7.05 2.10
02-Jun-2021 211 225 211 224 25,398 407 917,181 13.10 12.30
01-Jun-2021 219 221 208 211 26,047 353 840,387 13 -7.60
31-May-2021 224 225 218 218 47,286 458 788,492 7.35 -5.90
28-May-2021 224 227 218 224 21,877 393 515,808 8.85 0.20
27-May-2021 222 225 221 222 22,829 371 325,348 4.15 -0.30
26-May-2021 225 229 223 224 19,451 361 343,291 5.95 -1.10
25-May-2021 230 231 221 222 29,063 502 643,926 9.90 -7.80
24-May-2021 234 237 226 228 32,745 636 606,963 10.40 -6.50
21-May-2021 235 240 232 233 37,661 492 921,388 8.40 -1.70
20-May-2021 230 237 223 232 48,267 718 1,568,910 14.40 2.20
19-May-2021 229 236 224 226 46,999 835 1,440,026 12.30 -3.60
18-May-2021 211 230 209 226 73,856 1,719 3,164,251 20.60 14.70
Open ZERO Brokerage Demat Account