Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 184.20
-1.45 (-0.78%)
At close: Mar 13, 2026
Phantom Digital Effects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |