Phantom Digital Effects Limited (NSE:PHANTOMFX)
India · Delayed Price · Currency is INR 177.00
-0.90 (-0.51%)
Jun 5, 2026, 3:28 PM IST
Phantom Digital Effects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 178.20 | 180.45 | 175.00 | 177.35 | 177.35 | -0.31% | 60,300 |
| Jun 4, 2026 | 180.10 | 188.00 | 177.80 | 177.90 | 177.90 | -2.57% | 27,000 |
| Jun 3, 2026 | 180.00 | 183.90 | 178.50 | 182.60 | 182.60 | 2.33% | 7,500 |
| Jun 2, 2026 | 176.00 | 184.45 | 176.00 | 178.45 | 178.45 | 0.56% | 10,200 |
| Jun 1, 2026 | 182.90 | 185.95 | 177.40 | 177.45 | 177.45 | -3.01% | 21,600 |
| May 29, 2026 | 194.00 | 194.00 | 180.00 | 182.95 | 182.95 | -4.94% | 38,700 |
| May 27, 2026 | 187.80 | 194.90 | 187.80 | 192.45 | 192.45 | 3.66% | 15,300 |
| May 26, 2026 | 199.00 | 199.85 | 181.00 | 185.65 | 185.65 | -6.64% | 34,500 |
| May 25, 2026 | 187.95 | 199.95 | 187.95 | 198.85 | 198.85 | 9.20% | 27,000 |
| May 22, 2026 | 175.35 | 190.00 | 175.00 | 182.10 | 182.10 | 3.85% | 10,500 |
| May 21, 2026 | 179.50 | 180.00 | 174.00 | 175.35 | 175.35 | -0.99% | 20,100 |
| May 20, 2026 | 184.00 | 184.00 | 177.00 | 177.10 | 177.10 | -2.32% | 24,300 |
| May 19, 2026 | 187.10 | 189.00 | 180.95 | 181.30 | 181.30 | -2.53% | 24,300 |
| May 18, 2026 | 190.15 | 190.15 | 185.50 | 186.00 | 186.00 | -3.18% | 17,700 |
| May 15, 2026 | 201.50 | 201.50 | 190.00 | 192.10 | 192.10 | -4.67% | 19,800 |
| May 14, 2026 | 196.05 | 206.00 | 195.00 | 201.50 | 201.50 | 2.78% | 22,200 |
| May 13, 2026 | 197.60 | 201.95 | 195.95 | 196.05 | 196.05 | -0.58% | 12,900 |
| May 12, 2026 | 201.95 | 204.95 | 196.35 | 197.20 | 197.20 | -1.47% | 39,300 |
| May 11, 2026 | 205.05 | 207.90 | 200.00 | 200.15 | 200.15 | -4.69% | 24,000 |
| May 8, 2026 | 213.35 | 217.00 | 202.70 | 210.00 | 210.00 | 0.65% | 30,000 |
| May 7, 2026 | 204.15 | 215.00 | 200.00 | 208.65 | 208.65 | -0.64% | 34,500 |
| May 6, 2026 | 208.00 | 213.85 | 206.35 | 210.00 | 210.00 | 1.77% | 6,900 |
| May 5, 2026 | 205.20 | 215.00 | 201.10 | 206.35 | 206.35 | 0.58% | 21,600 |
| May 4, 2026 | 199.80 | 208.00 | 194.00 | 205.15 | 205.15 | 5.34% | 31,800 |
| Apr 30, 2026 | 192.00 | 196.00 | 192.00 | 194.75 | 194.75 | 0.65% | 25,800 |
| Apr 29, 2026 | 204.05 | 205.00 | 191.00 | 193.50 | 193.50 | -5.05% | 35,700 |
| Apr 28, 2026 | 206.25 | 210.00 | 203.80 | 203.80 | 203.80 | -2.49% | 19,800 |
| Apr 27, 2026 | 209.05 | 215.55 | 206.00 | 209.00 | 209.00 | 0.24% | 8,700 |
| Apr 24, 2026 | 213.50 | 214.95 | 208.50 | 208.50 | 208.50 | -2.34% | 5,700 |
| Apr 23, 2026 | 223.00 | 223.00 | 213.00 | 213.50 | 213.50 | -2.06% | 6,600 |
| Apr 22, 2026 | 217.00 | 225.00 | 217.00 | 218.00 | 218.00 | -0.02% | 5,400 |
| Apr 21, 2026 | 224.00 | 228.50 | 212.75 | 218.05 | 218.05 | -3.09% | 24,600 |
| Apr 20, 2026 | 236.00 | 249.90 | 223.00 | 225.00 | 225.00 | 0.07% | 63,300 |
| Apr 17, 2026 | 235.00 | 243.00 | 224.30 | 224.85 | 224.85 | -2.22% | 38,400 |
| Apr 16, 2026 | 213.90 | 233.95 | 213.90 | 229.95 | 229.95 | 9.53% | 42,600 |
| Apr 15, 2026 | 204.35 | 209.95 | 203.00 | 209.95 | 209.95 | 6.28% | 40,800 |
| Apr 13, 2026 | 200.00 | 200.00 | 192.55 | 197.55 | 197.55 | -1.27% | 15,900 |
| Apr 10, 2026 | 200.00 | 203.95 | 197.00 | 200.10 | 200.10 | 4.03% | 25,800 |
| Apr 9, 2026 | 200.00 | 200.00 | 190.00 | 192.35 | 192.35 | -3.97% | 16,500 |
| Apr 8, 2026 | 187.75 | 203.80 | 187.75 | 200.30 | 200.30 | 6.68% | 20,100 |
| Apr 7, 2026 | 187.95 | 188.30 | 181.85 | 187.75 | 187.75 | 1.54% | 5,700 |
| Apr 6, 2026 | 170.00 | 184.95 | 170.00 | 184.90 | 184.90 | 8.16% | 11,400 |
| Apr 2, 2026 | 165.00 | 173.00 | 165.00 | 170.95 | 170.95 | 1.85% | 11,100 |
| Apr 1, 2026 | 168.05 | 172.10 | 167.55 | 167.85 | 167.85 | 6.00% | 11,100 |
| Mar 30, 2026 | 167.70 | 169.85 | 156.00 | 158.35 | 158.35 | -5.58% | 54,600 |
| Mar 27, 2026 | 177.50 | 181.20 | 163.30 | 167.70 | 167.70 | -7.45% | 110,400 |
| Mar 25, 2026 | 179.00 | 188.00 | 177.85 | 181.20 | 181.20 | 1.23% | 24,300 |
| Mar 24, 2026 | 180.00 | 183.75 | 177.20 | 179.00 | 179.00 | 1.79% | 18,300 |
| Mar 23, 2026 | 173.15 | 179.55 | 173.15 | 175.85 | 175.85 | -3.91% | 34,500 |
| Mar 20, 2026 | 183.00 | 186.80 | 182.95 | 183.00 | 183.00 | 0.58% | 14,100 |