Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 128.10
-7.90 (-5.81%)
Aug 21, 2026, 3:28 PM IST
Phantom Digital Effects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 140.45 | 142.00 | 125.00 | 125.40 | 125.40 | -10.68% | 118,500 |
| Aug 12, 2026 | 143.50 | 144.40 | 140.00 | 140.40 | 140.40 | -2.23% | 19,500 |
| Aug 11, 2026 | 147.00 | 156.00 | 143.00 | 143.60 | 143.60 | -3.33% | 32,700 |
| Aug 10, 2026 | 159.60 | 159.60 | 145.00 | 148.55 | 148.55 | -4.25% | 32,400 |
| Aug 7, 2026 | 163.05 | 167.00 | 154.00 | 155.15 | 155.15 | -5.97% | 62,100 |
| Aug 6, 2026 | 164.30 | 168.00 | 164.00 | 165.00 | 165.00 | 0.52% | 14,100 |
| Aug 5, 2026 | 168.00 | 168.00 | 164.00 | 164.15 | 164.15 | -2.00% | 15,300 |
| Aug 4, 2026 | 166.00 | 170.00 | 166.00 | 167.50 | 167.50 | 0.33% | 11,400 |
| Aug 3, 2026 | 168.25 | 171.70 | 165.90 | 166.95 | 166.95 | -0.45% | 41,400 |
| Jul 31, 2026 | 170.95 | 172.00 | 165.05 | 167.70 | 167.70 | -1.90% | 15,300 |
| Jul 30, 2026 | 173.00 | 175.00 | 169.00 | 170.95 | 170.95 | -1.27% | 18,300 |
| Jul 29, 2026 | 176.00 | 177.00 | 173.00 | 173.15 | 173.15 | -3.78% | 4,200 |
| Jul 28, 2026 | 181.40 | 182.65 | 175.00 | 179.95 | 179.95 | -3.90% | 14,700 |
| Jul 27, 2026 | 172.00 | 197.90 | 172.00 | 187.25 | 187.25 | 9.28% | 21,300 |
| Jul 24, 2026 | 172.20 | 176.40 | 170.00 | 171.35 | 171.35 | -0.49% | 9,900 |
| Jul 23, 2026 | 175.50 | 175.50 | 171.00 | 172.20 | 172.20 | -1.88% | 12,000 |
| Jul 22, 2026 | 181.00 | 183.95 | 175.35 | 175.50 | 175.50 | -3.39% | 4,800 |
| Jul 21, 2026 | 183.95 | 183.95 | 181.05 | 181.65 | 181.65 | -1.25% | 4,200 |
| Jul 20, 2026 | 181.25 | 188.00 | 179.25 | 183.95 | 183.95 | 1.49% | 14,700 |
| Jul 17, 2026 | 185.00 | 186.85 | 180.50 | 181.25 | 181.25 | -2.29% | 5,100 |
| Jul 16, 2026 | 187.35 | 190.50 | 185.50 | 185.50 | 185.50 | -0.93% | 9,000 |
| Jul 15, 2026 | 193.00 | 193.00 | 186.95 | 187.25 | 187.25 | -1.27% | 13,800 |
| Jul 14, 2026 | 186.00 | 191.95 | 186.00 | 189.65 | 189.65 | 1.01% | 11,700 |
| Jul 13, 2026 | 181.00 | 190.50 | 179.25 | 187.75 | 187.75 | 3.24% | 25,800 |
| Jul 10, 2026 | 187.15 | 187.15 | 181.70 | 181.85 | 181.85 | -3.58% | 10,200 |
| Jul 9, 2026 | 180.00 | 190.50 | 180.00 | 188.60 | 188.60 | 4.78% | 19,500 |
| Jul 8, 2026 | 188.80 | 188.80 | 180.00 | 180.00 | 180.00 | -5.26% | 7,200 |
| Jul 7, 2026 | 190.00 | 190.00 | 186.30 | 190.00 | 190.00 | 0.37% | 14,700 |
| Jul 6, 2026 | 174.40 | 190.50 | 174.15 | 189.30 | 189.30 | 9.58% | 45,000 |
| Jul 3, 2026 | 169.00 | 173.95 | 169.00 | 172.75 | 172.75 | 1.41% | 4,200 |
| Jul 2, 2026 | 176.00 | 176.00 | 168.00 | 170.35 | 170.35 | -0.70% | 9,300 |
| Jul 1, 2026 | 174.05 | 175.95 | 171.00 | 171.55 | 171.55 | -2.00% | 13,800 |
| Jun 30, 2026 | 177.25 | 177.30 | 174.15 | 175.05 | 175.05 | -1.85% | 9,000 |
| Jun 29, 2026 | 184.00 | 184.00 | 178.10 | 178.35 | 178.35 | -3.10% | 3,900 |
| Jun 25, 2026 | 181.20 | 188.00 | 180.80 | 184.05 | 184.05 | 1.57% | 11,700 |
| Jun 24, 2026 | 179.00 | 185.00 | 179.00 | 181.20 | 181.20 | - | 12,600 |
| Jun 23, 2026 | 176.70 | 182.00 | 176.70 | 181.20 | 181.20 | 1.34% | 10,500 |
| Jun 22, 2026 | 175.00 | 184.00 | 175.00 | 178.80 | 178.80 | 1.79% | 14,100 |
| Jun 19, 2026 | 178.05 | 184.00 | 175.00 | 175.65 | 175.65 | -2.20% | 17,700 |
| Jun 18, 2026 | 180.00 | 181.80 | 172.60 | 179.60 | 179.60 | 0.98% | 11,100 |
| Jun 17, 2026 | 179.10 | 183.55 | 176.60 | 177.85 | 177.85 | -1.41% | 4,800 |
| Jun 16, 2026 | 171.00 | 185.75 | 171.00 | 180.40 | 180.40 | 5.65% | 17,100 |
| Jun 15, 2026 | 175.00 | 175.00 | 168.55 | 170.75 | 170.75 | 3.48% | 8,400 |
| Jun 12, 2026 | 167.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 18,900 |