P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 1,022.80
+14.05 (1.39%)
At close: Aug 21, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,023.00 | 1,045.00 | 990.00 | 1,022.80 | 1,022.80 | 1.39% | 2,120 |
| Aug 20, 2026 | 994.00 | 1,024.95 | 980.00 | 1,008.75 | 1,008.75 | 1.20% | 4,291 |
| Aug 19, 2026 | 1,000.00 | 1,009.20 | 985.00 | 996.80 | 996.80 | -0.23% | 4,443 |
| Aug 18, 2026 | 991.00 | 1,005.00 | 983.50 | 999.10 | 999.10 | -0.10% | 2,008 |
| Aug 17, 2026 | 994.05 | 1,005.00 | 985.00 | 1,000.15 | 1,000.15 | 1.19% | 2,334 |
| Aug 14, 2026 | 998.00 | 1,005.00 | 980.00 | 988.40 | 988.40 | -0.88% | 2,304 |
| Aug 13, 2026 | 1,057.95 | 1,057.95 | 990.00 | 997.20 | 997.20 | -1.03% | 4,094 |
| Aug 12, 2026 | 1,050.85 | 1,050.85 | 980.00 | 1,007.60 | 1,007.60 | 0.67% | 2,983 |
| Aug 11, 2026 | 999.30 | 1,020.00 | 952.70 | 1,000.85 | 1,000.85 | 0.97% | 4,351 |
| Aug 10, 2026 | 992.05 | 999.30 | 986.00 | 991.20 | 991.20 | -0.09% | 2,131 |
| Aug 7, 2026 | 990.00 | 1,020.00 | 990.00 | 992.05 | 992.05 | 0.21% | 1,695 |
| Aug 6, 2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -0.69% | 2,096 |
| Aug 5, 2026 | 1,005.00 | 1,010.00 | 980.00 | 996.85 | 996.85 | 0.17% | 2,271 |
| Aug 4, 2026 | 1,016.00 | 1,020.00 | 993.00 | 995.20 | 995.20 | -1.96% | 2,599 |
| Aug 3, 2026 | 1,025.00 | 1,028.00 | 1,014.90 | 1,015.05 | 1,015.05 | 0.09% | 2,763 |
| Jul 31, 2026 | 1,000.00 | 1,026.00 | 994.00 | 1,014.15 | 1,014.15 | 0.69% | 3,113 |
| Jul 30, 2026 | 956.85 | 1,034.00 | 956.85 | 1,007.25 | 1,007.25 | - | 897 |
| Jul 29, 2026 | 1,009.50 | 1,009.50 | 992.00 | 1,007.20 | 1,007.20 | 0.68% | 423 |
| Jul 28, 2026 | 1,003.60 | 1,010.00 | 990.00 | 1,000.40 | 1,000.40 | -0.32% | 2,317 |
| Jul 27, 2026 | 1,034.90 | 1,034.90 | 998.75 | 1,003.60 | 1,003.60 | -3.02% | 2,836 |
| Jul 24, 2026 | 1,010.00 | 1,035.00 | 1,005.00 | 1,034.90 | 1,034.90 | 1.33% | 1,565 |
| Jul 23, 2026 | 1,021.75 | 1,024.50 | 1,010.00 | 1,021.35 | 1,021.35 | -0.31% | 865 |
| Jul 22, 2026 | 1,014.50 | 1,025.00 | 1,014.50 | 1,024.50 | 1,024.50 | 0.71% | 1,727 |
| Jul 21, 2026 | 1,015.00 | 1,019.55 | 1,007.00 | 1,017.25 | 1,017.25 | -0.16% | 1,996 |
| Jul 20, 2026 | 1,013.60 | 1,019.80 | 999.75 | 1,018.90 | 1,018.90 | 0.52% | 4,062 |
| Jul 17, 2026 | 1,000.00 | 1,018.10 | 987.00 | 1,013.60 | 1,013.60 | 1.60% | 7,992 |
| Jul 16, 2026 | 1,015.00 | 1,015.00 | 990.00 | 997.65 | 997.65 | -0.87% | 4,183 |
| Jul 15, 2026 | 975.00 | 1,018.50 | 970.00 | 1,006.45 | 1,006.45 | 3.76% | 7,134 |
| Jul 14, 2026 | 975.10 | 975.10 | 960.00 | 970.00 | 970.00 | -0.84% | 666 |
| Jul 13, 2026 | 968.00 | 998.00 | 968.00 | 978.20 | 978.20 | 0.85% | 1,593 |
| Jul 10, 2026 | 969.95 | 989.95 | 966.00 | 970.00 | 970.00 | 1.35% | 2,364 |
| Jul 9, 2026 | 960.00 | 965.00 | 935.00 | 957.05 | 957.05 | 0.74% | 3,470 |
| Jul 8, 2026 | 965.00 | 965.00 | 947.50 | 950.00 | 950.00 | -1.80% | 2,471 |
| Jul 7, 2026 | 970.00 | 970.00 | 966.00 | 967.45 | 967.45 | -0.26% | 2,485 |
| Jul 6, 2026 | 962.00 | 998.75 | 962.00 | 970.00 | 970.00 | -0.22% | 2,843 |
| Jul 3, 2026 | 963.25 | 985.00 | 960.00 | 972.10 | 972.10 | -0.39% | 3,783 |
| Jul 2, 2026 | 1,005.00 | 1,005.00 | 959.75 | 975.95 | 975.95 | -2.30% | 1,479 |
| Jul 1, 2026 | 996.00 | 1,004.00 | 980.05 | 998.90 | 998.90 | 0.38% | 826 |
| Jun 30, 2026 | 970.00 | 999.00 | 961.00 | 995.10 | 995.10 | 1.78% | 3,230 |
| Jun 29, 2026 | 965.00 | 980.00 | 965.00 | 977.70 | 977.70 | 0.29% | 1,456 |
| Jun 25, 2026 | 980.00 | 980.00 | 964.50 | 974.85 | 974.85 | 0.99% | 2,023 |
| Jun 24, 2026 | 915.60 | 980.00 | 915.60 | 965.30 | 965.30 | 1.15% | 4,459 |
| Jun 23, 2026 | 960.00 | 965.00 | 950.05 | 954.35 | 954.35 | -0.50% | 2,718 |
| Jun 22, 2026 | 910.15 | 960.00 | 910.15 | 959.10 | 959.10 | 0.11% | 1,028 |
| Jun 19, 2026 | 960.00 | 969.95 | 950.50 | 958.05 | 958.05 | -0.20% | 1,030 |
| Jun 18, 2026 | 960.00 | 970.00 | 950.00 | 960.00 | 960.00 | 0.87% | 3,603 |
| Jun 17, 2026 | 954.90 | 962.50 | 944.00 | 951.70 | 951.70 | 0.82% | 10,293 |
| Jun 16, 2026 | 943.00 | 950.00 | 933.00 | 944.00 | 944.00 | 0.03% | 1,214 |
| Jun 15, 2026 | 939.90 | 954.65 | 930.35 | 943.75 | 943.75 | 1.38% | 1,433 |
| Jun 12, 2026 | 954.90 | 954.90 | 920.00 | 930.90 | 930.90 | 1.52% | 1,754 |