Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 170.95
+3.10 (1.85%)
Apr 2, 2026, 3:25 PM IST
Phantom Digital Effects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 165.00 | 173.00 | 165.00 | 170.95 | 170.95 | 1.85% | 11,100 |
| Apr 1, 2026 | 168.05 | 172.10 | 167.55 | 167.85 | 167.85 | 6.00% | 11,100 |
| Mar 30, 2026 | 167.70 | 169.85 | 156.00 | 158.35 | 158.35 | -5.58% | 54,600 |
| Mar 27, 2026 | 177.50 | 181.20 | 163.30 | 167.70 | 167.70 | -7.45% | 110,400 |
| Mar 25, 2026 | 179.00 | 188.00 | 177.85 | 181.20 | 181.20 | 1.23% | 24,300 |
| Mar 24, 2026 | 180.00 | 183.75 | 177.20 | 179.00 | 179.00 | 1.79% | 18,300 |
| Mar 23, 2026 | 173.15 | 179.55 | 173.15 | 175.85 | 175.85 | -3.91% | 34,500 |
| Mar 20, 2026 | 183.00 | 186.80 | 182.95 | 183.00 | 183.00 | 0.58% | 14,100 |
| Mar 19, 2026 | 178.00 | 183.00 | 178.00 | 181.95 | 181.95 | 1.14% | 114,000 |
| Mar 18, 2026 | 179.00 | 186.50 | 176.00 | 179.90 | 179.90 | -0.36% | 144,900 |
| Mar 17, 2026 | 178.90 | 181.90 | 175.80 | 180.55 | 180.55 | 1.66% | 26,700 |
| Mar 16, 2026 | 180.50 | 182.50 | 173.80 | 177.60 | 177.60 | -3.58% | 112,200 |
| Mar 13, 2026 | 189.50 | 192.70 | 183.00 | 184.20 | 184.20 | -0.78% | 11,400 |
| Mar 12, 2026 | 192.00 | 193.00 | 185.00 | 185.65 | 185.65 | -2.55% | 29,700 |
| Mar 11, 2026 | 196.90 | 199.00 | 188.10 | 190.50 | 190.50 | -2.61% | 20,100 |
| Mar 10, 2026 | 200.00 | 201.40 | 195.00 | 195.60 | 195.60 | 0.15% | 9,600 |
| Mar 9, 2026 | 194.35 | 201.00 | 191.35 | 195.30 | 195.30 | -4.19% | 14,700 |
| Mar 6, 2026 | 205.00 | 206.00 | 197.00 | 203.85 | 203.85 | -0.20% | 19,500 |
| Mar 5, 2026 | 196.95 | 205.00 | 196.95 | 204.25 | 204.25 | 5.80% | 45,300 |
| Mar 4, 2026 | 195.20 | 198.50 | 190.00 | 193.05 | 193.05 | -4.10% | 20,100 |
| Mar 2, 2026 | 199.00 | 207.00 | 195.50 | 201.30 | 201.30 | -6.39% | 49,500 |
| Feb 27, 2026 | 215.00 | 218.85 | 214.95 | 215.05 | 215.05 | 1.13% | 16,200 |
| Feb 26, 2026 | 209.00 | 216.00 | 209.00 | 212.65 | 212.65 | 1.75% | 9,900 |
| Feb 25, 2026 | 208.60 | 213.35 | 206.15 | 209.00 | 209.00 | -0.71% | 4,200 |
| Feb 24, 2026 | 207.90 | 213.35 | 204.20 | 210.50 | 210.50 | 1.25% | 9,600 |
| Feb 23, 2026 | 212.85 | 212.85 | 206.10 | 207.90 | 207.90 | -2.33% | 20,400 |
| Feb 20, 2026 | 216.00 | 216.00 | 210.50 | 212.85 | 212.85 | -0.49% | 13,500 |
| Feb 19, 2026 | 225.00 | 227.00 | 210.00 | 213.90 | 213.90 | -3.95% | 16,500 |
| Feb 18, 2026 | 215.00 | 228.50 | 210.50 | 222.70 | 222.70 | 3.58% | 29,400 |
| Feb 17, 2026 | 215.00 | 217.50 | 212.00 | 215.00 | 215.00 | -1.51% | 10,800 |
| Feb 16, 2026 | 231.05 | 232.00 | 215.00 | 218.30 | 218.30 | -7.21% | 12,300 |
| Feb 13, 2026 | 232.00 | 238.90 | 226.20 | 235.25 | 235.25 | 0.11% | 20,400 |
| Feb 12, 2026 | 227.00 | 236.00 | 227.00 | 235.00 | 235.00 | 2.00% | 12,600 |
| Feb 11, 2026 | 240.70 | 240.70 | 225.35 | 230.40 | 230.40 | -1.41% | 11,700 |
| Feb 10, 2026 | 237.90 | 243.00 | 229.00 | 233.70 | 233.70 | -0.36% | 16,500 |
| Feb 9, 2026 | 208.10 | 247.90 | 208.10 | 234.55 | 234.55 | 13.25% | 82,500 |
| Feb 6, 2026 | 207.00 | 208.95 | 198.60 | 207.10 | 207.10 | 1.77% | 24,300 |
| Feb 5, 2026 | 212.00 | 212.00 | 203.05 | 203.50 | 203.50 | -2.05% | 5,700 |
| Feb 4, 2026 | 206.00 | 212.30 | 205.95 | 207.75 | 207.75 | 1.91% | 13,500 |
| Feb 3, 2026 | 200.00 | 204.90 | 198.00 | 203.85 | 203.85 | 9.22% | 32,400 |
| Feb 2, 2026 | 198.00 | 199.00 | 182.55 | 186.65 | 186.65 | -6.16% | 35,100 |
| Feb 1, 2026 | 197.55 | 207.90 | 197.55 | 198.90 | 198.90 | -1.78% | 20,700 |
| Jan 30, 2026 | 194.45 | 203.00 | 194.45 | 202.50 | 202.50 | 3.55% | 14,700 |
| Jan 29, 2026 | 210.00 | 210.00 | 192.75 | 195.55 | 195.55 | -4.93% | 29,700 |
| Jan 28, 2026 | 207.00 | 209.85 | 202.00 | 205.70 | 205.70 | 1.28% | 12,000 |
| Jan 27, 2026 | 204.20 | 208.00 | 201.55 | 203.10 | 203.10 | -2.17% | 12,900 |
| Jan 23, 2026 | 215.00 | 220.00 | 205.50 | 207.60 | 207.60 | -2.54% | 12,300 |
| Jan 22, 2026 | 207.20 | 214.00 | 207.20 | 213.00 | 213.00 | 3.52% | 6,000 |
| Jan 21, 2026 | 210.00 | 211.40 | 203.00 | 205.75 | 205.75 | -2.14% | 11,400 |
| Jan 20, 2026 | 219.00 | 223.60 | 210.00 | 210.25 | 210.25 | -4.91% | 22,200 |