P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 958.05
-1.95 (-0.20%)
At close: Jun 19, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 937.60 | 937.60 | 911.00 | 917.00 | 917.00 | -1.08% | 1,454 |
| Jun 10, 2026 | 903.50 | 944.00 | 903.50 | 927.05 | 927.05 | 2.06% | 7,023 |
| Jun 9, 2026 | 909.95 | 915.00 | 899.00 | 908.35 | 908.35 | 3.36% | 7,940 |
| Jun 8, 2026 | 900.00 | 900.00 | 869.75 | 878.85 | 878.85 | 0.12% | 2,768 |
| Jun 5, 2026 | 854.00 | 900.00 | 854.00 | 877.80 | 877.80 | 1.76% | 2,850 |
| Jun 4, 2026 | 874.05 | 874.05 | 855.00 | 862.65 | 862.65 | 1.16% | 1,103 |
| Jun 3, 2026 | 829.10 | 860.00 | 810.00 | 852.75 | 852.75 | 3.36% | 4,213 |
| Jun 2, 2026 | 819.85 | 830.00 | 810.00 | 825.00 | 825.00 | 0.63% | 4,083 |
| Jun 1, 2026 | 804.00 | 820.00 | 800.00 | 819.85 | 819.85 | 2.10% | 5,765 |
| 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 |