P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 803.00
+3.00 (0.38%)
At close: May 29, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 800.00 | 804.00 | 800.00 | 803.00 | 803.00 | 0.38% | 2,079 |
| May 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.38% | 905 |
| May 26, 2026 | 790.00 | 797.00 | 790.00 | 797.00 | 797.00 | 1.66% | 858 |
| May 25, 2026 | 776.00 | 785.00 | 776.00 | 784.00 | 784.00 | 1.29% | 1,884 |
| May 22, 2026 | 774.00 | 774.00 | 765.00 | 774.00 | 774.00 | 1.98% | 830 |
| May 21, 2026 | 759.90 | 759.90 | 759.00 | 759.00 | 759.00 | 1.88% | 1,810 |
| May 20, 2026 | 740.00 | 762.70 | 740.00 | 745.00 | 745.00 | -0.67% | 145 |
| May 19, 2026 | 760.00 | 760.00 | 744.80 | 750.00 | 750.00 | -1.32% | 603 |
| May 18, 2026 | 758.00 | 760.00 | 752.65 | 760.00 | 760.00 | -1.04% | 838 |
| May 15, 2026 | 744.05 | 768.00 | 744.05 | 768.00 | 768.00 | 1.86% | 1,543 |
| May 14, 2026 | 758.75 | 758.75 | 754.00 | 754.00 | 754.00 | 1.26% | 1,014 |
| May 13, 2026 | 715.40 | 744.60 | 715.40 | 744.60 | 744.60 | 2.00% | 7,960 |
| May 12, 2026 | 738.30 | 738.30 | 730.00 | 730.00 | 730.00 | -1.62% | 1,144 |
| May 11, 2026 | 743.55 | 743.55 | 730.00 | 742.00 | 742.00 | -0.21% | 840 |
| May 8, 2026 | 743.55 | 743.55 | 743.55 | 743.55 | 743.55 | 2.00% | 3,655 |
| May 7, 2026 | 707.00 | 729.00 | 706.00 | 729.00 | 729.00 | 1.39% | 3,628 |
| May 6, 2026 | 692.70 | 719.00 | 692.70 | 719.00 | 719.00 | 1.73% | 2,736 |
| May 5, 2026 | 714.65 | 714.65 | 704.00 | 706.80 | 706.80 | -0.44% | 1,044 |
| May 4, 2026 | 718.00 | 718.00 | 695.80 | 709.90 | 709.90 | -0.01% | 1,508 |
| Apr 30, 2026 | 706.05 | 713.00 | 706.05 | 710.00 | 710.00 | 1.06% | 687 |
| Apr 29, 2026 | 715.00 | 715.00 | 702.55 | 702.55 | 702.55 | -1.74% | 631 |
| Apr 28, 2026 | 687.55 | 715.00 | 687.55 | 715.00 | 715.00 | 1.92% | 4,675 |
| Apr 27, 2026 | 715.00 | 715.00 | 701.55 | 701.55 | 701.55 | -1.88% | 1,027 |
| Apr 24, 2026 | 689.00 | 715.40 | 689.00 | 715.00 | 715.00 | 4.94% | 6,327 |
| Apr 23, 2026 | 665.00 | 681.35 | 648.95 | 681.35 | 681.35 | 4.99% | 4,814 |
| Apr 22, 2026 | 618.30 | 649.20 | 600.00 | 648.95 | 648.95 | 4.96% | 33,033 |
| Apr 21, 2026 | 601.00 | 619.95 | 600.00 | 618.30 | 618.30 | -1.83% | 297 |
| Apr 20, 2026 | 617.95 | 632.00 | 595.00 | 629.85 | 629.85 | 3.55% | 5,278 |
| Apr 17, 2026 | 579.55 | 608.50 | 555.00 | 608.25 | 608.25 | 4.95% | 16,525 |
| Apr 16, 2026 | 588.05 | 591.00 | 575.00 | 579.55 | 579.55 | -1.45% | 743 |
| Apr 15, 2026 | 592.30 | 600.00 | 579.00 | 588.05 | 588.05 | -0.73% | 875 |
| Apr 13, 2026 | 578.60 | 607.20 | 577.00 | 592.40 | 592.40 | -2.37% | 135 |
| Apr 10, 2026 | 567.20 | 614.00 | 567.20 | 606.75 | 606.75 | 1.97% | 802 |
| Apr 9, 2026 | 570.60 | 620.00 | 570.60 | 595.00 | 595.00 | -0.79% | 331 |
| Apr 8, 2026 | 620.10 | 620.10 | 592.00 | 599.75 | 599.75 | -2.24% | 870 |
| Apr 7, 2026 | 625.40 | 625.40 | 585.00 | 613.50 | 613.50 | -0.37% | 1,158 |
| Apr 6, 2026 | 600.00 | 620.00 | 564.20 | 615.75 | 615.75 | 3.69% | 6,215 |
| Apr 2, 2026 | 605.55 | 605.55 | 589.00 | 593.85 | 593.85 | -2.25% | 672 |
| Apr 1, 2026 | 622.90 | 622.90 | 605.15 | 607.55 | 607.55 | 0.40% | 17,372 |
| Mar 30, 2026 | 629.70 | 648.00 | 599.00 | 605.15 | 605.15 | -3.75% | 1,686 |
| Mar 27, 2026 | 665.00 | 665.00 | 605.00 | 628.75 | 628.75 | -1.23% | 2,839 |
| Mar 25, 2026 | 605.00 | 636.60 | 602.00 | 636.60 | 636.60 | 5.00% | 2,845 |
| Mar 24, 2026 | 590.00 | 607.00 | 582.00 | 606.30 | 606.30 | 2.94% | 1,751 |
| Mar 23, 2026 | 591.70 | 591.70 | 567.20 | 589.00 | 589.00 | -0.46% | 4,926 |
| Mar 20, 2026 | 586.05 | 605.00 | 579.95 | 591.70 | 591.70 | 1.82% | 4,218 |
| Mar 19, 2026 | 546.75 | 589.00 | 546.75 | 581.15 | 581.15 | 1.07% | 1,140 |
| Mar 18, 2026 | 576.25 | 590.00 | 555.00 | 575.00 | 575.00 | -0.22% | 887 |
| Mar 17, 2026 | 595.55 | 597.00 | 555.55 | 576.25 | 576.25 | 0.84% | 1,185 |
| Mar 16, 2026 | 585.00 | 585.00 | 554.10 | 571.45 | 571.45 | -2.02% | 2,349 |
| Mar 13, 2026 | 591.00 | 591.00 | 574.10 | 583.25 | 583.25 | -1.48% | 2,085 |