P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 1,334.60
+48.45 (3.77%)
At close: Oct 1, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,320.00 | 1,348.00 | 1,305.00 | 1,334.60 | 1,334.60 | 3.77% | 5,732 |
| Sep 30, 2026 | 1,265.00 | 1,299.50 | 1,247.00 | 1,286.15 | 1,286.15 | 3.73% | 8,651 |
| Sep 29, 2026 | 1,211.00 | 1,264.00 | 1,202.00 | 1,239.90 | 1,239.90 | 2.75% | 8,176 |
| Sep 28, 2026 | 1,177.00 | 1,225.00 | 1,170.00 | 1,206.75 | 1,206.75 | 3.23% | 13,278 |
| Sep 25, 2026 | 1,116.90 | 1,173.20 | 1,082.00 | 1,169.00 | 1,169.00 | 4.62% | 16,954 |
| Sep 24, 2026 | 1,120.00 | 1,125.00 | 1,094.00 | 1,117.35 | 1,117.35 | -0.04% | 1,939 |
| Sep 23, 2026 | 1,119.30 | 1,135.00 | 1,093.00 | 1,117.80 | 1,117.80 | 0.98% | 2,605 |
| Sep 22, 2026 | 1,088.50 | 1,135.00 | 1,076.00 | 1,106.95 | 1,106.95 | 1.66% | 4,510 |
| Sep 21, 2026 | 1,099.95 | 1,119.85 | 1,050.00 | 1,088.90 | 1,088.90 | 0.48% | 5,878 |
| Sep 18, 2026 | 1,070.00 | 1,089.25 | 1,005.00 | 1,083.75 | 1,083.75 | 4.47% | 10,402 |
| Sep 17, 2026 | 1,077.00 | 1,077.35 | 1,036.00 | 1,037.40 | 1,037.40 | -1.78% | 1,155 |
| Sep 16, 2026 | 1,083.80 | 1,084.30 | 1,034.00 | 1,056.20 | 1,056.20 | -0.63% | 1,958 |
| Sep 15, 2026 | 1,075.95 | 1,075.95 | 1,045.00 | 1,062.85 | 1,062.85 | 1.85% | 1,021 |
| Sep 11, 2026 | 1,078.00 | 1,078.00 | 1,038.00 | 1,043.50 | 1,043.50 | -0.77% | 1,405 |
| Sep 10, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,051.60 | 1,051.60 | 1.45% | 847 |
| Sep 9, 2026 | 1,055.00 | 1,065.00 | 1,030.00 | 1,036.55 | 1,036.55 | -1.82% | 3,304 |
| Sep 8, 2026 | 1,119.65 | 1,119.65 | 1,049.00 | 1,055.80 | 1,055.80 | -2.83% | 10,271 |
| Sep 7, 2026 | 1,130.00 | 1,130.00 | 1,084.00 | 1,086.55 | 1,086.55 | -2.40% | 4,491 |
| Sep 4, 2026 | 1,127.90 | 1,127.90 | 1,090.00 | 1,113.25 | 1,113.25 | 0.80% | 5,281 |
| Sep 3, 2026 | 1,090.00 | 1,129.85 | 1,089.00 | 1,104.45 | 1,104.45 | 0.48% | 6,377 |
| Sep 2, 2026 | 1,110.00 | 1,125.00 | 1,056.00 | 1,099.15 | 1,099.15 | -0.93% | 8,591 |
| Sep 1, 2026 | 1,130.00 | 1,158.90 | 1,090.00 | 1,109.50 | 1,109.50 | -1.21% | 5,553 |
| Aug 31, 2026 | 1,140.00 | 1,158.00 | 1,117.60 | 1,123.05 | 1,123.05 | -1.31% | 5,942 |
| Aug 28, 2026 | 1,151.00 | 1,151.00 | 1,100.00 | 1,137.90 | 1,137.90 | 0.61% | 19,153 |
| Aug 27, 2026 | 1,107.10 | 1,156.65 | 1,095.00 | 1,131.00 | 1,131.00 | 2.67% | 22,571 |
| Aug 26, 2026 | 1,129.80 | 1,129.80 | 1,077.00 | 1,101.60 | 1,101.60 | 1.15% | 4,291 |
| Aug 25, 2026 | 1,050.00 | 1,103.00 | 1,026.00 | 1,089.10 | 1,089.10 | 2.36% | 5,386 |
| Aug 24, 2026 | 1,024.95 | 1,073.90 | 1,024.95 | 1,063.95 | 1,063.95 | 4.02% | 5,750 |
| 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 |