Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 206.00
-7.00 (-3.29%)
Jan 23, 2026, 3:27 PM IST
Phantom Digital Effects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 222.00 | 228.00 | 219.00 | 221.10 | 221.10 | 1.89% | 12,000 |
| Jan 16, 2026 | 218.95 | 221.80 | 217.00 | 217.00 | 217.00 | -0.89% | 5,100 |
| Jan 14, 2026 | 219.70 | 220.90 | 217.75 | 218.95 | 218.95 | -1.02% | 49,800 |
| Jan 13, 2026 | 216.50 | 222.30 | 216.00 | 221.20 | 221.20 | 3.12% | 8,400 |
| Jan 12, 2026 | 224.20 | 225.85 | 210.00 | 214.50 | 214.50 | -4.33% | 26,100 |
| Jan 9, 2026 | 224.00 | 231.00 | 221.00 | 224.20 | 224.20 | 0.18% | 22,500 |
| Jan 8, 2026 | 230.00 | 230.00 | 221.75 | 223.80 | 223.80 | -3.58% | 17,700 |
| Jan 7, 2026 | 232.45 | 233.20 | 228.00 | 232.10 | 232.10 | -0.64% | 8,700 |
| Jan 6, 2026 | 230.05 | 234.75 | 230.05 | 233.60 | 233.60 | 1.13% | 3,600 |
| Jan 5, 2026 | 236.50 | 238.95 | 225.00 | 231.00 | 231.00 | -3.33% | 43,800 |
| Jan 2, 2026 | 239.00 | 244.95 | 235.50 | 238.95 | 238.95 | -0.85% | 20,100 |
| Jan 1, 2026 | 232.10 | 243.45 | 232.00 | 241.00 | 241.00 | 3.19% | 13,200 |
| Dec 31, 2025 | 230.00 | 236.30 | 230.00 | 233.55 | 233.55 | 1.04% | 6,600 |
| Dec 30, 2025 | 235.05 | 238.85 | 227.00 | 231.15 | 231.15 | -2.45% | 21,000 |
| Dec 29, 2025 | 243.90 | 243.90 | 236.05 | 236.95 | 236.95 | 0.19% | 6,900 |
| Dec 26, 2025 | 238.95 | 244.00 | 235.00 | 236.50 | 236.50 | 0.49% | 23,400 |
| Dec 24, 2025 | 239.00 | 242.90 | 235.00 | 235.35 | 235.35 | -1.22% | 8,100 |
| Dec 23, 2025 | 243.95 | 243.95 | 238.00 | 238.25 | 238.25 | -0.73% | 14,100 |
| Dec 22, 2025 | 237.90 | 241.00 | 235.30 | 240.00 | 240.00 | 2.54% | 11,100 |
| Dec 19, 2025 | 234.50 | 237.05 | 230.25 | 234.05 | 234.05 | 1.96% | 23,700 |
| Dec 18, 2025 | 239.00 | 239.00 | 228.95 | 229.55 | 229.55 | -0.89% | 17,700 |
| Dec 17, 2025 | 236.70 | 243.45 | 225.35 | 231.60 | 231.60 | -2.61% | 29,100 |
| Dec 16, 2025 | 240.10 | 244.35 | 235.00 | 237.80 | 237.80 | -1.49% | 14,100 |
| Dec 15, 2025 | 248.10 | 253.90 | 239.00 | 241.40 | 241.40 | -2.41% | 35,100 |
| Dec 12, 2025 | 255.00 | 260.90 | 243.50 | 247.35 | 247.35 | -1.83% | 22,800 |
| Dec 11, 2025 | 245.00 | 254.40 | 244.35 | 251.95 | 251.95 | 0.42% | 18,300 |
| Dec 10, 2025 | 249.00 | 260.00 | 240.00 | 250.90 | 250.90 | 1.15% | 169,500 |
| Dec 9, 2025 | 238.35 | 251.00 | 226.55 | 248.05 | 248.05 | 2.50% | 27,600 |
| Dec 8, 2025 | 262.95 | 263.05 | 237.35 | 242.00 | 242.00 | -7.17% | 37,200 |
| Dec 5, 2025 | 279.45 | 279.45 | 257.95 | 260.70 | 260.70 | -6.71% | 44,100 |
| Dec 4, 2025 | 272.00 | 282.00 | 272.00 | 279.45 | 279.45 | 3.25% | 19,800 |
| Dec 3, 2025 | 276.55 | 284.00 | 264.00 | 270.65 | 270.65 | -3.10% | 46,500 |
| Dec 2, 2025 | 276.55 | 286.00 | 276.00 | 279.30 | 279.30 | 1.05% | 26,100 |
| Dec 1, 2025 | 288.70 | 296.00 | 272.50 | 276.40 | 276.40 | -3.54% | 47,400 |
| Nov 28, 2025 | 292.00 | 294.00 | 284.50 | 286.55 | 286.55 | -0.62% | 19,800 |
| Nov 27, 2025 | 297.90 | 300.00 | 286.75 | 288.35 | 288.35 | -0.48% | 63,000 |
| Nov 26, 2025 | 283.00 | 295.00 | 283.00 | 289.75 | 289.75 | 1.97% | 82,800 |
| Nov 25, 2025 | 282.00 | 291.70 | 281.20 | 284.15 | 284.15 | 1.00% | 23,400 |
| Nov 24, 2025 | 287.00 | 300.00 | 275.25 | 281.35 | 281.35 | -1.76% | 58,500 |
| Nov 21, 2025 | 290.10 | 300.00 | 285.00 | 286.40 | 286.40 | -1.09% | 52,800 |
| Nov 20, 2025 | 264.00 | 311.00 | 264.00 | 289.55 | 289.55 | 9.66% | 168,600 |
| Nov 19, 2025 | 265.20 | 269.30 | 261.00 | 264.05 | 264.05 | -0.88% | 13,800 |
| Nov 18, 2025 | 269.40 | 273.40 | 265.20 | 266.40 | 266.40 | -0.63% | 26,400 |
| Nov 17, 2025 | 269.00 | 279.00 | 254.00 | 268.10 | 268.10 | 6.43% | 162,600 |
| Nov 14, 2025 | 255.00 | 260.40 | 250.00 | 251.90 | 251.90 | 0.32% | 27,000 |
| Nov 13, 2025 | 240.00 | 267.75 | 240.00 | 251.10 | 251.10 | 5.39% | 90,300 |
| Nov 12, 2025 | 244.10 | 244.10 | 236.60 | 238.25 | 238.25 | -1.06% | 9,600 |