P. H. Capital

P. H. Capital Ltd Historical Data

NSEBSE

₹192.75

(1.96%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	190.8	193	179	181.9	61	1,87,289	555
23-Jun-2025	176	188.6	176	188.2	60	1,21,719	420
24-Jun-2025	188	192.75	185.6	188.15	61	2,21,706	628
25-Jun-2025	188.15	194.9	186	188.15	44	1,08,293	481
26-Jun-2025	193.95	193.95	185.45	190.6	48	2,75,954	1,203
27-Jun-2025	191.05	195	181.1	191.35	143	13,00,819	3,908
30-Jun-2025	192.3	197.95	186.6	193.2	71	3,93,529	1,242
01-Jul-2025	194.15	194.95	190.25	192.1	43	1,25,748	460
02-Jul-2025	192.1	194.5	190.1	190.45	47	1,14,942	306
03-Jul-2025	192.3	195.9	187.65	189.7	37	1,58,297	535
04-Jul-2025	191.55	195.6	181.1	191.05	126	8,08,160	2,800
07-Jul-2025	198.4	198.4	188.1	192.35	47	1,26,915	396
08-Jul-2025	190	197.6	186	194.75	147	3,31,860	1,123
09-Jul-2025	193.85	193.9	187.3	188.6	72	4,29,468	1,532
10-Jul-2025	192.6	192.6	185.1	190.05	39	1,57,903	651
11-Jul-2025	191	191	185.2	188.55	37	77,336	251
14-Jul-2025	193.5	193.5	182.7	187.1	43	2,07,578	731
15-Jul-2025	180	194	180	191.25	78	5,06,903	2,021
16-Jul-2025	191.25	195.8	189.15	190.1	42	3,55,818	1,148
17-Jul-2025	190.1	193	187.05	189.05	59	2,43,084	951
18-Jul-2025	188.15	193.9	187.25	192.75	49	2,31,116	962

P. H. Capital: Related NEWS

No Record Found

Invest wise with Expert advice