Phyto Chem (I)

Phyto Chem (India) Ltd Historical Data

NSEBSE

₹29.14

(-3.67%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	31.5	31.5	28.66	30.33	15	29,079	863
09-Jul-2025	31	31	29	30.79	12	22,760	745
10-Jul-2025	31.75	31.75	29.11	29.16	6	1,916	63
11-Jul-2025	29.85	30.6	28.2	30.6	13	21,772	652
14-Jul-2025	29	29.95	28.55	29.19	9	19,457	601
15-Jul-2025	29.59	30.5	28.1	30.36	25	92,096	2,144
16-Jul-2025	30.2	30.2	28.3	30.15	6	4,769	145
17-Jul-2025	30	30.15	28.35	28.45	13	77,359	2,003
18-Jul-2025	30	30	28.46	28.55	24	34,934	900
21-Jul-2025	30.5	30.5	28.61	29.89	26	1,13,377	3,671
22-Jul-2025	31.75	31.75	28.6	30.73	15	22,455	693
23-Jul-2025	30.44	31.2	28.4	28.63	16	47,242	1,612
24-Jul-2025	30	34	27.32	28.98	46	1,54,842	1,771
25-Jul-2025	28.85	30.9	28	28.45	28	59,840	1,883
28-Jul-2025	29.98	30	28.73	29.15	16	11,434	383
29-Jul-2025	29.99	29.99	28.5	29.07	10	3,158	73
30-Jul-2025	29.85	29.85	29	29.28	6	584	12
31-Jul-2025	29.2	29.2	26.2	26.77	61	2,32,775	7,089
01-Aug-2025	27	27.8	27	27.8	6	1,552	57
04-Aug-2025	28.6	29.3	27.58	28.69	24	80,719	2,700
05-Aug-2025	33.85	33.85	29.56	30.25	53	2,53,365	7,363
06-Aug-2025	31.5	31.5	28.16	29.14	14	3,224	86

Phyto Chem (I): Related NEWS

No Record Found

Invest wise with Expert advice