Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹486.35

(-1.35%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	505	532	500.9	527.7	12,725	14,70,51,744.35	1,48,475
24-Jun-2025	536	544.1	515	520.8	12,356	13,96,68,514.85	1,21,979
25-Jun-2025	521	529.8	512	515.2	9,696	11,47,81,151.6	98,095
26-Jun-2025	515.2	517.9	486.35	507.9	15,802	13,61,35,877.6	1,04,097
27-Jun-2025	505.1	514.95	505.1	511.35	5,728	5,35,18,584.05	36,184
30-Jun-2025	512	514.8	491	499.05	11,515	7,18,05,699.4	67,450
01-Jul-2025	495.05	507.65	492.05	495.85	6,562	5,30,61,111.3	48,700
02-Jul-2025	491	509.9	485.1	497.5	10,227	8,65,92,347.7	74,331
03-Jul-2025	495	497.85	485.15	487.7	6,283	5,41,44,894.7	57,527
04-Jul-2025	487.7	488	436.2	446.9	21,565	19,10,26,744.05	2,18,582
07-Jul-2025	436	444.85	411.95	417.2	21,196	16,21,21,213.2	1,98,426
08-Jul-2025	416.85	432.8	414	426.05	11,644	10,15,14,690.55	1,29,102
09-Jul-2025	429	446	428.25	443.35	11,443	11,97,00,102.1	1,53,331
10-Jul-2025	448.5	451.25	429.2	434.05	8,415	7,47,44,624.2	92,259
11-Jul-2025	432.1	439.95	428.5	437.4	6,084	4,48,92,603.9	50,508
14-Jul-2025	442.95	469.95	438.3	461.3	18,333	16,11,44,012.35	1,47,763
15-Jul-2025	464.45	484.8	455.6	482.3	13,270	13,81,83,730	1,38,166
16-Jul-2025	484.9	489.9	476.4	482.8	8,695	8,24,52,275.75	86,064
17-Jul-2025	484.5	511	478.45	493	25,406	30,04,17,755.6	2,05,976
18-Jul-2025	508	510	477.5	486.35	13,175	17,00,04,622.9	1,68,497

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice