Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 257.00
+3.20 (1.26%)
At close: Sep 11, 2025
Phantom Digital Effects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 251.55 | 261.80 | 251.55 | 253.05 | 253.05 | -1.54% | 12,900 |
| Sep 11, 2025 | 256.85 | 257.95 | 255.00 | 257.00 | 257.00 | 1.26% | 6,300 |
| Sep 10, 2025 | 252.90 | 256.00 | 250.15 | 253.80 | 253.80 | 1.48% | 14,700 |
| Sep 9, 2025 | 253.10 | 255.45 | 247.35 | 250.10 | 250.10 | -1.01% | 14,700 |
| Sep 8, 2025 | 253.80 | 256.50 | 250.10 | 252.65 | 252.65 | -1.39% | 14,400 |
| Sep 5, 2025 | 248.00 | 258.00 | 248.00 | 256.20 | 256.20 | 0.87% | 6,300 |
| Sep 4, 2025 | 261.45 | 261.45 | 251.00 | 254.00 | 254.00 | -1.17% | 8,400 |
| Sep 3, 2025 | 254.00 | 258.00 | 247.20 | 257.00 | 257.00 | 0.96% | 15,000 |
| Sep 2, 2025 | 254.10 | 258.90 | 253.00 | 254.55 | 254.55 | 0.63% | 14,400 |
| Sep 1, 2025 | 258.80 | 260.00 | 251.40 | 252.95 | 252.95 | -2.26% | 11,700 |
| Aug 29, 2025 | 255.00 | 264.80 | 250.05 | 258.80 | 258.80 | 1.09% | 27,000 |
| Aug 28, 2025 | 268.80 | 268.80 | 255.40 | 256.00 | 256.00 | -4.76% | 39,900 |
| Aug 26, 2025 | 268.00 | 272.10 | 268.00 | 268.80 | 268.80 | 0.04% | 12,000 |
| Aug 25, 2025 | 279.00 | 281.95 | 266.05 | 268.70 | 268.70 | -3.03% | 24,600 |
| Aug 22, 2025 | 275.00 | 280.00 | 275.00 | 277.10 | 277.10 | 0.76% | 9,000 |
| Aug 21, 2025 | 275.95 | 279.75 | 273.30 | 275.00 | 275.00 | -0.94% | 11,100 |
| Aug 20, 2025 | 282.00 | 284.85 | 270.00 | 277.60 | 277.60 | -1.56% | 21,300 |
| Aug 19, 2025 | 284.00 | 284.90 | 276.55 | 282.00 | 282.00 | 1.37% | 29,100 |
| Aug 18, 2025 | 284.90 | 292.70 | 275.50 | 278.20 | 278.20 | -0.30% | 18,000 |
| Aug 14, 2025 | 286.10 | 290.00 | 277.00 | 279.05 | 279.05 | -3.41% | 33,300 |
| Aug 13, 2025 | 294.95 | 295.00 | 284.00 | 288.90 | 288.90 | -0.24% | 52,500 |
| Aug 12, 2025 | 289.00 | 293.25 | 285.00 | 289.60 | 289.60 | 2.24% | 37,500 |
| Aug 11, 2025 | 280.10 | 287.00 | 271.00 | 283.25 | 283.25 | 3.55% | 63,300 |
| Aug 8, 2025 | 272.00 | 280.00 | 266.05 | 273.55 | 273.55 | -0.69% | 55,200 |
| Aug 7, 2025 | 275.00 | 279.30 | 271.50 | 275.45 | 275.45 | 0.36% | 18,000 |
| Aug 6, 2025 | 279.00 | 282.50 | 272.50 | 274.45 | 274.45 | -1.65% | 51,000 |
| Aug 5, 2025 | 283.00 | 289.80 | 275.20 | 279.05 | 279.05 | -2.84% | 46,200 |
| Aug 4, 2025 | 293.00 | 297.00 | 285.00 | 287.20 | 287.20 | -1.86% | 23,400 |
| Aug 1, 2025 | 296.15 | 302.95 | 290.10 | 292.65 | 292.65 | -2.55% | 83,400 |
| Jul 31, 2025 | 296.15 | 303.00 | 293.00 | 300.30 | 300.30 | 1.40% | 78,300 |
| Jul 30, 2025 | 306.10 | 313.95 | 293.25 | 296.15 | 296.15 | -3.25% | 70,200 |
| Jul 29, 2025 | 313.80 | 317.90 | 304.20 | 306.10 | 306.10 | -2.42% | 50,400 |
| Jul 28, 2025 | 324.00 | 327.95 | 309.90 | 313.70 | 313.70 | -1.37% | 51,600 |
| Jul 25, 2025 | 318.05 | 318.75 | 306.10 | 318.05 | 318.05 | 4.73% | 226,800 |
| Jul 24, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 5.00% | 142,800 |
| Jul 23, 2025 | 289.90 | 292.45 | 287.55 | 289.25 | 289.25 | 1.24% | 80,700 |
| Jul 22, 2025 | 282.00 | 290.00 | 280.00 | 285.70 | 285.70 | 1.53% | 183,600 |
| Jul 21, 2025 | 286.10 | 291.90 | 276.00 | 281.40 | 281.40 | -1.64% | 192,300 |
| Jul 18, 2025 | 263.00 | 286.10 | 262.10 | 286.10 | 286.10 | 4.99% | 900,600 |
| Jul 17, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -4.99% | 21,300 |
| Jul 16, 2025 | 303.35 | 303.35 | 286.80 | 286.80 | 286.80 | -5.00% | 28,500 |
| Jul 15, 2025 | 315.00 | 315.90 | 301.00 | 301.90 | 301.90 | -4.49% | 24,600 |
| Jul 14, 2025 | 314.25 | 324.85 | 305.05 | 316.10 | 316.10 | 0.59% | 43,500 |
| Jul 11, 2025 | 324.70 | 327.00 | 311.00 | 314.25 | 314.25 | -1.05% | 44,400 |
| Jul 10, 2025 | 298.00 | 319.00 | 294.00 | 317.60 | 317.60 | 6.36% | 37,200 |
| Jul 9, 2025 | 302.00 | 302.00 | 294.00 | 298.60 | 298.60 | -1.17% | 20,400 |
| Jul 8, 2025 | 299.65 | 308.05 | 290.25 | 302.15 | 302.15 | 0.83% | 51,300 |
| Jul 7, 2025 | 310.05 | 317.00 | 291.25 | 299.65 | 299.65 | -2.09% | 53,400 |
| Jul 4, 2025 | 281.15 | 323.00 | 281.15 | 306.05 | 306.05 | 8.86% | 148,800 |
| Jul 3, 2025 | 279.50 | 282.70 | 279.20 | 281.15 | 281.15 | 1.87% | 11,100 |