P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 507.60
-10.35 (-2.00%)
At close: Jan 21, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | 19.99% | 8,836 |
| Dec 22, 2025 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 19.99% | 10,854 |
| Dec 19, 2025 | 200.00 | 203.75 | 195.35 | 196.80 | 196.80 | -2.36% | 681 |
| Dec 18, 2025 | 198.90 | 202.00 | 195.40 | 201.55 | 201.55 | 2.83% | 2,986 |
| Dec 17, 2025 | 199.95 | 205.00 | 193.65 | 196.00 | 196.00 | -0.81% | 8,028 |
| Dec 16, 2025 | 192.65 | 201.90 | 192.65 | 197.60 | 197.60 | 0.43% | 613 |
| Dec 15, 2025 | 192.00 | 203.50 | 192.00 | 196.75 | 196.75 | 0.56% | 3,081 |
| Dec 12, 2025 | 209.00 | 209.70 | 195.35 | 195.65 | 195.65 | -1.21% | 7,292 |
| Dec 11, 2025 | 193.25 | 203.95 | 190.65 | 198.05 | 198.05 | -0.48% | 4,520 |
| Dec 10, 2025 | 188.80 | 209.80 | 188.55 | 199.00 | 199.00 | 5.24% | 9,367 |
| Dec 9, 2025 | 189.00 | 193.90 | 188.20 | 189.10 | 189.10 | -0.99% | 935 |
| Dec 8, 2025 | 192.55 | 200.00 | 190.00 | 191.00 | 191.00 | -0.78% | 7,359 |
| Dec 5, 2025 | 191.55 | 197.00 | 191.20 | 192.50 | 192.50 | 0.42% | 915 |
| Dec 4, 2025 | 191.05 | 195.00 | 191.00 | 191.70 | 191.70 | -1.03% | 405 |
| Dec 3, 2025 | 192.65 | 197.95 | 190.55 | 193.70 | 193.70 | 0.55% | 2,012 |
| Dec 2, 2025 | 192.90 | 198.65 | 191.10 | 192.65 | 192.65 | -0.28% | 11,681 |
| Dec 1, 2025 | 191.90 | 202.50 | 190.00 | 193.20 | 193.20 | 1.44% | 43,465 |
| Nov 28, 2025 | 213.70 | 225.00 | 188.00 | 190.45 | 190.45 | -8.11% | 42,710 |
| Nov 27, 2025 | 228.80 | 228.80 | 196.85 | 207.25 | 207.25 | 3.24% | 14,314 |
| Nov 26, 2025 | 175.00 | 207.35 | 174.95 | 200.75 | 200.75 | 16.17% | 56,499 |
| Nov 25, 2025 | 174.90 | 182.00 | 171.20 | 172.80 | 172.80 | -1.20% | 45,510 |
| Nov 24, 2025 | 178.00 | 183.90 | 173.10 | 174.90 | 174.90 | -1.74% | 40,937 |
| Nov 21, 2025 | 182.00 | 182.00 | 177.35 | 178.00 | 178.00 | -0.48% | 47,728 |
| Nov 20, 2025 | 189.90 | 189.90 | 178.50 | 178.85 | 178.85 | -5.72% | 64,153 |
| Nov 19, 2025 | 176.10 | 199.05 | 176.00 | 189.70 | 189.70 | 6.93% | 21,002 |
| Nov 18, 2025 | 190.95 | 190.95 | 175.00 | 177.40 | 177.40 | -6.09% | 22,229 |
| Nov 17, 2025 | 181.50 | 190.05 | 175.05 | 188.90 | 188.90 | 6.12% | 31,220 |
| Nov 14, 2025 | 177.50 | 184.00 | 171.10 | 178.00 | 178.00 | 0.11% | 26,882 |
| Nov 13, 2025 | 185.50 | 197.00 | 176.30 | 177.80 | 177.80 | -5.68% | 6,724 |
| Nov 12, 2025 | 190.05 | 193.50 | 183.00 | 188.50 | 188.50 | -0.42% | 1,573 |