P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 557.75
-22.25 (-3.84%)
At close: Mar 6, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 580.50 | 587.00 | 556.05 | 557.75 | 557.75 | -3.84% | 10,320 |
| Mar 5, 2026 | 597.00 | 597.00 | 574.00 | 580.00 | 580.00 | -2.11% | 10,139 |
| Mar 4, 2026 | 588.00 | 598.00 | 561.50 | 592.50 | 592.50 | 0.42% | 3,526 |
| Mar 2, 2026 | 578.00 | 598.45 | 576.80 | 590.00 | 590.00 | 1.29% | 1,289 |
| Feb 27, 2026 | 582.00 | 610.00 | 580.00 | 582.50 | 582.50 | -0.09% | 682 |
| Feb 26, 2026 | 591.50 | 600.00 | 582.00 | 583.05 | 583.05 | -1.14% | 1,030 |
| Feb 25, 2026 | 585.00 | 590.00 | 579.50 | 589.75 | 589.75 | 0.92% | 1,222 |
| Feb 24, 2026 | 610.75 | 610.75 | 582.00 | 584.40 | 584.40 | 0.46% | 1,220 |
| Feb 23, 2026 | 593.45 | 599.45 | 574.00 | 581.75 | 581.75 | 0.47% | 685 |
| Feb 20, 2026 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | 1.66% | 4,244 |
| Feb 19, 2026 | 580.00 | 580.00 | 569.55 | 569.55 | 569.55 | -2.00% | 4,309 |
| Feb 18, 2026 | 592.70 | 592.70 | 581.15 | 581.15 | 581.15 | -2.00% | 3,676 |
| Feb 17, 2026 | 600.00 | 600.00 | 593.00 | 593.00 | 593.00 | -1.17% | 1,375 |
| Feb 16, 2026 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | 0.01% | 3,594 |
| Feb 13, 2026 | 605.00 | 605.00 | 599.95 | 599.95 | 599.95 | -0.92% | 18,402 |
| Feb 12, 2026 | 593.75 | 605.50 | 593.75 | 605.50 | 605.50 | 1.98% | 3,754 |
| Feb 11, 2026 | 570.55 | 593.75 | 570.55 | 593.75 | 593.75 | 1.99% | 7,384 |
| Feb 10, 2026 | 603.00 | 603.00 | 582.15 | 582.15 | 582.15 | -1.99% | 1,413 |
| Feb 9, 2026 | 603.80 | 610.00 | 594.00 | 594.00 | 594.00 | -1.33% | 8,627 |
| Feb 6, 2026 | 594.00 | 602.00 | 594.00 | 602.00 | 602.00 | 1.35% | 2,060 |
| Feb 5, 2026 | 594.45 | 594.45 | 571.15 | 594.00 | 594.00 | 1.92% | 5,539 |
| Feb 4, 2026 | 582.80 | 582.80 | 580.00 | 582.80 | 582.80 | 2.00% | 2,020 |
| Feb 3, 2026 | 571.40 | 571.40 | 571.40 | 571.40 | 571.40 | 2.00% | 788 |
| Feb 2, 2026 | 563.00 | 563.00 | 560.20 | 560.20 | 560.20 | 1.49% | 9,179 |
| Feb 1, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 2.00% | 5,180 |
| Jan 30, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 2.00% | 1,045 |
| Jan 29, 2026 | 530.60 | 530.60 | 530.60 | 530.60 | 530.60 | 2.00% | 1,347 |
| Jan 28, 2026 | 510.00 | 520.20 | 510.00 | 520.20 | 520.20 | 2.00% | 7,547 |
| Jan 27, 2026 | 490.55 | 510.00 | 490.55 | 510.00 | 510.00 | 2.00% | 3,962 |
| Jan 23, 2026 | 500.40 | 510.10 | 500.00 | 500.00 | 500.00 | -0.08% | 7,448 |
| Jan 22, 2026 | 497.45 | 500.40 | 497.45 | 500.40 | 500.40 | -1.42% | 20,914 |
| Jan 21, 2026 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | -2.00% | 4 |
| Jan 20, 2026 | 518.00 | 518.00 | 517.95 | 517.95 | 517.95 | -2.00% | 2,597 |
| Jan 19, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -1.99% | 740 |
| Jan 16, 2026 | 550.15 | 550.15 | 539.25 | 539.25 | 539.25 | -2.00% | 6,108 |
| Jan 14, 2026 | 547.00 | 551.95 | 510.55 | 550.25 | 550.25 | 4.67% | 9,932 |
| Jan 13, 2026 | 503.00 | 526.90 | 502.00 | 525.70 | 525.70 | 4.75% | 13,019 |
| Jan 12, 2026 | 518.00 | 518.00 | 500.00 | 501.85 | 501.85 | -1.77% | 10,883 |
| Jan 9, 2026 | 515.00 | 520.20 | 498.70 | 510.90 | 510.90 | 3.12% | 11,759 |
| Jan 8, 2026 | 456.05 | 498.60 | 456.05 | 495.45 | 495.45 | 4.33% | 35,125 |
| Jan 7, 2026 | 459.00 | 476.90 | 454.00 | 474.90 | 474.90 | 4.56% | 20,225 |
| Jan 6, 2026 | 440.00 | 463.00 | 437.00 | 454.20 | 454.20 | 1.08% | 10,435 |
| Jan 5, 2026 | 431.00 | 457.40 | 430.30 | 449.35 | 449.35 | -0.78% | 53,265 |
| Jan 2, 2026 | 458.20 | 458.20 | 436.45 | 452.90 | 452.90 | 3.78% | 41,999 |
| Jan 1, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 4.99% | 3,470 |
| Dec 31, 2025 | 415.65 | 415.65 | 395.90 | 415.65 | 415.65 | 4.99% | 35,192 |
| Dec 30, 2025 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | 5.00% | 6,972 |
| Dec 29, 2025 | 377.05 | 377.05 | 377.05 | 377.05 | 377.05 | 9.99% | 3,891 |
| Dec 26, 2025 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 10.00% | 70,598 |
| Dec 24, 2025 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | 9.99% | 3,517 |