Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 94.45
+2.45 (2.66%)
Oct 27, 2026, 2:36 PM IST
Phantom Digital Effects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 90.20 | 94.45 | 90.20 | 94.45 | 94.45 | 2.66% | 6,000 |
| Oct 26, 2026 | 86.75 | 92.00 | 86.75 | 92.00 | 92.00 | 6.05% | 8,400 |
| Oct 23, 2026 | 88.15 | 94.85 | 85.35 | 86.75 | 86.75 | -1.59% | 18,600 |
| Oct 22, 2026 | 93.00 | 96.00 | 86.10 | 88.15 | 88.15 | -8.18% | 27,900 |
| Oct 21, 2026 | 101.90 | 107.90 | 94.95 | 96.00 | 96.00 | 0.47% | 70,500 |
| Oct 19, 2026 | 95.50 | 108.00 | 95.00 | 95.55 | 95.55 | -2.35% | 40,500 |
| Oct 16, 2026 | 105.00 | 105.00 | 97.15 | 97.85 | 97.85 | -5.14% | 18,000 |
| Oct 15, 2026 | 95.55 | 106.00 | 95.55 | 103.15 | 103.15 | 4.30% | 16,200 |
| Oct 14, 2026 | 91.60 | 102.95 | 91.60 | 98.90 | 98.90 | 7.15% | 45,000 |
| Oct 13, 2026 | 94.10 | 97.00 | 92.30 | 92.30 | 92.30 | -4.80% | 14,400 |
| Oct 12, 2026 | 99.70 | 99.70 | 95.05 | 96.95 | 96.95 | -2.71% | 11,700 |
| Oct 9, 2026 | 111.50 | 112.50 | 99.00 | 99.65 | 99.65 | -10.06% | 29,400 |
| Oct 8, 2026 | 98.05 | 116.00 | 97.00 | 110.80 | 110.80 | 14.58% | 122,100 |
| Oct 7, 2026 | 82.00 | 98.50 | 80.00 | 96.70 | 96.70 | 17.78% | 66,600 |
| Oct 6, 2026 | 84.90 | 85.00 | 81.25 | 82.10 | 82.10 | -3.30% | 15,300 |
| Oct 5, 2026 | 89.00 | 91.00 | 84.00 | 84.90 | 84.90 | -1.51% | 17,400 |
| Oct 1, 2026 | 88.00 | 89.30 | 84.00 | 86.20 | 86.20 | -2.32% | 18,300 |
| Sep 30, 2026 | 88.25 | 90.00 | 86.95 | 88.25 | 88.25 | 0.28% | 17,400 |
| Sep 29, 2026 | 87.00 | 89.00 | 83.00 | 88.00 | 88.00 | 0.28% | 15,000 |
| Sep 28, 2026 | 90.00 | 91.90 | 86.00 | 87.75 | 87.75 | -2.50% | 18,600 |
| Sep 25, 2026 | 88.00 | 91.40 | 85.10 | 90.00 | 90.00 | -0.66% | 33,300 |
| Sep 24, 2026 | 90.70 | 95.45 | 89.25 | 90.60 | 90.60 | -1.15% | 7,500 |
| Sep 23, 2026 | 91.00 | 96.40 | 91.00 | 91.65 | 91.65 | -1.40% | 28,200 |
| Sep 22, 2026 | 92.10 | 94.00 | 91.00 | 92.95 | 92.95 | 0.60% | 10,200 |
| Sep 21, 2026 | 94.10 | 95.00 | 91.50 | 92.40 | 92.40 | -3.25% | 23,100 |
| Sep 18, 2026 | 100.00 | 103.50 | 94.05 | 95.50 | 95.50 | -3.97% | 18,300 |
| Sep 17, 2026 | 96.00 | 103.05 | 96.00 | 99.45 | 99.45 | 5.91% | 23,700 |
| Sep 16, 2026 | 92.95 | 95.00 | 88.20 | 93.90 | 93.90 | - | 93,300 |
| Sep 15, 2026 | 109.00 | 112.00 | 92.50 | 93.90 | 93.90 | -16.42% | 158,100 |
| Sep 11, 2026 | 116.55 | 117.50 | 106.25 | 112.35 | 112.35 | -2.94% | 43,800 |
| Sep 10, 2026 | 113.10 | 115.90 | 112.00 | 115.75 | 115.75 | 0.48% | 43,500 |
| Sep 9, 2026 | 113.00 | 118.40 | 112.00 | 115.20 | 115.20 | -0.65% | 23,400 |
| Sep 8, 2026 | 115.00 | 117.00 | 114.50 | 115.95 | 115.95 | -0.04% | 3,000 |
| Sep 7, 2026 | 116.90 | 117.00 | 113.30 | 116.00 | 116.00 | -0.73% | 33,000 |
| Sep 4, 2026 | 112.25 | 119.80 | 112.25 | 116.85 | 116.85 | 3.45% | 31,200 |
| Sep 3, 2026 | 117.55 | 117.55 | 112.70 | 112.95 | 112.95 | -2.67% | 39,000 |
| Sep 2, 2026 | 117.35 | 118.30 | 114.05 | 116.05 | 116.05 | -3.25% | 15,300 |
| Sep 1, 2026 | 124.00 | 124.25 | 118.60 | 119.95 | 119.95 | 0.80% | 17,100 |
| Aug 31, 2026 | 120.00 | 120.70 | 117.05 | 119.00 | 119.00 | -1.41% | 18,300 |
| Aug 28, 2026 | 115.50 | 122.50 | 115.15 | 120.70 | 120.70 | 3.12% | 12,600 |
| Aug 27, 2026 | 115.50 | 120.00 | 115.50 | 117.05 | 117.05 | -1.06% | 19,800 |
| Aug 26, 2026 | 121.20 | 122.80 | 117.15 | 118.30 | 118.30 | -1.42% | 27,900 |
| Aug 25, 2026 | 123.75 | 125.00 | 118.95 | 120.00 | 120.00 | -0.66% | 25,800 |
| Aug 24, 2026 | 128.25 | 130.50 | 119.00 | 120.80 | 120.80 | -5.70% | 36,300 |
| Aug 21, 2026 | 136.00 | 136.00 | 125.05 | 128.10 | 128.10 | -5.81% | 11,100 |
| Aug 20, 2026 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1.91% | 16,800 |
| Aug 19, 2026 | 130.00 | 134.90 | 126.00 | 133.45 | 133.45 | 7.53% | 45,300 |
| Aug 18, 2026 | 123.80 | 133.95 | 122.85 | 124.10 | 124.10 | 1.39% | 39,000 |
| Aug 17, 2026 | 144.30 | 145.00 | 113.95 | 122.40 | 122.40 | -14.04% | 166,800 |
| Aug 14, 2026 | 127.00 | 148.80 | 126.00 | 142.40 | 142.40 | 13.56% | 72,300 |