P.H. Capital Limited (BOM:500143)
India · Delayed Price · Currency is INR 119.15
-1.45 (-1.20%)
At close: Nov 13, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 122.00 | 124.90 | 118.00 | 119.15 | 119.15 | -1.20% | 142,896 |
| Nov 12, 2026 | 120.80 | 123.90 | 112.90 | 120.60 | 120.60 | 1.52% | 61,622 |
| Nov 11, 2026 | 120.00 | 126.00 | 118.00 | 118.80 | 118.80 | -4.19% | 181,128 |
| Nov 9, 2026 | 124.60 | 125.00 | 118.60 | 124.00 | 124.00 | -0.64% | 24,405 |
| Nov 8, 2026 | 123.00 | 125.85 | 121.00 | 124.80 | 124.80 | 4.09% | 20,633 |
| Nov 6, 2026 | 117.60 | 119.90 | 116.15 | 119.90 | 119.90 | 1.18% | 169,678 |
| Nov 5, 2026 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 1.02% | 96,776 |
| Nov 4, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -1.96% | 33,105 |
| Nov 3, 2026 | 120.00 | 120.00 | 119.65 | 119.65 | 119.65 | -1.97% | 36,936 |
| Nov 2, 2026 | 123.95 | 124.45 | 122.05 | 122.05 | 122.05 | -1.97% | 9,659 |
| Oct 30, 2026 | 124.50 | 126.50 | 124.50 | 124.50 | 124.50 | -1.97% | 9,129 |
| Oct 29, 2026 | 122.50 | 127.00 | 122.50 | 127.00 | 127.00 | 1.60% | 18,096 |
| Oct 28, 2026 | 124.95 | 126.00 | 124.95 | 125.00 | 125.00 | -1.96% | 15,422 |
| Oct 27, 2026 | 124.25 | 127.95 | 124.25 | 127.50 | 127.50 | 1.63% | 19,094 |
| Oct 26, 2026 | 128.00 | 128.00 | 125.45 | 125.45 | 125.45 | -1.99% | 249,518 |
| Oct 23, 2026 | 125.80 | 128.00 | 123.30 | 128.00 | 128.00 | 1.75% | 42,869 |
| Oct 22, 2026 | 126.00 | 126.50 | 125.80 | 125.80 | 125.80 | -0.16% | 10,049 |
| Oct 21, 2026 | 122.50 | 126.00 | 122.50 | 126.00 | 126.00 | 0.84% | 57,785 |
| Oct 19, 2026 | 127.00 | 127.00 | 124.95 | 124.95 | 124.95 | -2.00% | 82,443 |
| Oct 16, 2026 | 128.00 | 128.00 | 125.00 | 127.50 | 127.50 | 0.39% | 71,991 |
| Oct 15, 2026 | 126.00 | 127.10 | 126.00 | 127.00 | 127.00 | 1.60% | 66,463 |
| Oct 14, 2026 | 122.90 | 125.00 | 122.90 | 125.00 | 125.00 | 1.71% | 61,991 |
| Oct 13, 2026 | 122.15 | 124.00 | 122.15 | 122.90 | 122.90 | 0.74% | 86,462 |
| Oct 12, 2026 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | -1.01% | 177,477 |
| Oct 9, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -1.99% | 27,174 |
| Oct 8, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1.99% | 3,624 |
| Oct 7, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 2.09% | 1,316 |
| Oct 6, 2026 | 123.64 | 123.82 | 120.77 | 120.77 | 120.77 | -1.96% | 84,403 |
| Oct 5, 2026 | 120.46 | 123.18 | 119.55 | 123.18 | 123.18 | 1.53% | 92,884 |
| Oct 1, 2026 | 120.00 | 122.55 | 118.64 | 121.33 | 121.33 | 3.77% | 65,252 |
| Sep 30, 2026 | 115.00 | 118.14 | 113.36 | 116.92 | 116.92 | 3.73% | 95,161 |
| Sep 29, 2026 | 110.09 | 114.91 | 109.27 | 112.72 | 112.72 | 2.75% | 89,936 |
| Sep 28, 2026 | 107.00 | 111.36 | 106.36 | 109.71 | 109.70 | 3.23% | 151,624 |
| Sep 25, 2026 | 101.54 | 106.66 | 98.36 | 106.27 | 106.27 | 4.62% | 186,494 |
| Sep 24, 2026 | 101.82 | 102.27 | 99.46 | 101.58 | 101.58 | -0.04% | 21,329 |
| Sep 23, 2026 | 101.76 | 103.18 | 99.36 | 101.62 | 101.62 | 0.98% | 28,666 |
| Sep 22, 2026 | 98.96 | 103.18 | 97.82 | 100.63 | 100.63 | 1.66% | 49,610 |
| Sep 21, 2026 | 100.00 | 101.81 | 95.46 | 98.99 | 98.99 | 0.48% | 64,658 |
| Sep 18, 2026 | 97.27 | 99.02 | 91.36 | 98.52 | 98.52 | 4.47% | 114,422 |
| Sep 17, 2026 | 97.91 | 97.94 | 94.18 | 94.31 | 94.31 | -1.78% | 12,705 |
| Sep 16, 2026 | 98.53 | 98.57 | 94.00 | 96.02 | 96.02 | -0.63% | 21,538 |
| Sep 15, 2026 | 97.81 | 97.81 | 95.00 | 96.62 | 96.62 | 1.85% | 11,231 |
| Sep 11, 2026 | 98.00 | 98.00 | 94.36 | 94.86 | 94.86 | -0.77% | 15,455 |
| Sep 10, 2026 | 96.36 | 96.36 | 93.64 | 95.60 | 95.60 | 1.45% | 9,317 |
| Sep 9, 2026 | 95.91 | 96.82 | 93.64 | 94.23 | 94.23 | -1.82% | 36,344 |
| Sep 8, 2026 | 101.79 | 101.79 | 95.36 | 95.98 | 95.98 | -2.83% | 112,981 |
| Sep 7, 2026 | 102.73 | 102.73 | 98.55 | 98.78 | 98.78 | -2.40% | 49,401 |
| Sep 4, 2026 | 102.54 | 102.54 | 99.09 | 101.21 | 101.20 | 0.80% | 58,091 |
| Sep 3, 2026 | 99.09 | 102.71 | 99.00 | 100.41 | 100.40 | 0.48% | 70,147 |
| Sep 2, 2026 | 100.91 | 102.27 | 96.00 | 99.92 | 99.92 | -0.93% | 94,501 |