Home > Share Market > Stocks > The Phosphate Company > Share Price History

The Phosphate Company - Share Price History

The Phosphate Company

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

The Phosphate Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jun-2022 94 94 94 94 1 0 12 0 0
29-Jun-2022 89.50 89.50 89.50 89.50 1 0 50 0 0
27-Jun-2022 89.50 89.50 85.30 85.30 7 0 10 4.20 -4.20
24-Jun-2022 85.20 85.30 85.20 85.30 4 0.01 60 0.10 0.10
23-Jun-2022 89.60 89.60 89.60 89.60 1 0.01 100 0 0
22-Jun-2022 93 93 85.20 85.40 9 0.03 250 7.85 -7.70
21-Jun-2022 93 93 89.10 89.10 2 0 5 3.90 -3.90
20-Jun-2022 93.50 93.50 93.50 93.50 2 0.01 100 0 0
17-Jun-2022 90 90 89.10 89.10 2 0 33 0.90 -0.90
15-Jun-2022 86.60 86.60 86.40 86.40 7 0.04 419 0.15 -0.10
14-Jun-2022 90.90 90.90 90.90 90.90 1 0 2 0 0
13-Jun-2022 96.40 96.40 95.70 95.70 6 0.02 174 0.75 -0.80
10-Jun-2022 88 92 84.10 92 6 0.01 57 7.85 3.95
09-Jun-2022 86 92.90 86 88 5 0.09 1,061 6.85 2
08-Jun-2022 84.50 88.50 84.50 88.50 6 0.03 358 4.05 4.05
07-Jun-2022 84.10 84.40 84.10 84.40 6 0.02 198 0.25 0.25
03-Jun-2022 88.40 88.40 88.40 88.40 16 0.12 1,279 0.05 0.05
02-Jun-2022 93 93 93 93 9 0.02 221 0 0
01-Jun-2022 97.80 97.80 97.80 97.80 5 0 50 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity