P.H. Capital Limited (BOM:500143)
India
· Delayed Price · Currency is INR 715.00
+13.45 (1.92%)
At close: Apr 28, 2026
P.H. Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 687.55 | 715.00 | 687.55 | 715.00 | 715.00 | 1.92% | 4,675 |
| Apr 27, 2026 | 715.00 | 715.00 | 701.55 | 701.55 | 701.55 | -1.88% | 1,027 |
| Apr 24, 2026 | 689.00 | 715.40 | 689.00 | 715.00 | 715.00 | 4.94% | 6,327 |
| Apr 23, 2026 | 665.00 | 681.35 | 648.95 | 681.35 | 681.35 | 4.99% | 4,814 |
| Apr 22, 2026 | 618.30 | 649.20 | 600.00 | 648.95 | 648.95 | 4.96% | 33,033 |
| Apr 21, 2026 | 601.00 | 619.95 | 600.00 | 618.30 | 618.30 | -1.83% | 297 |
| Apr 20, 2026 | 617.95 | 632.00 | 595.00 | 629.85 | 629.85 | 3.55% | 5,278 |
| Apr 17, 2026 | 579.55 | 608.50 | 555.00 | 608.25 | 608.25 | 4.95% | 16,525 |
| Apr 16, 2026 | 588.05 | 591.00 | 575.00 | 579.55 | 579.55 | -1.45% | 743 |
| Apr 15, 2026 | 592.30 | 600.00 | 579.00 | 588.05 | 588.05 | -0.73% | 875 |
| Apr 13, 2026 | 578.60 | 607.20 | 577.00 | 592.40 | 592.40 | -2.37% | 135 |
| Apr 10, 2026 | 567.20 | 614.00 | 567.20 | 606.75 | 606.75 | 1.97% | 802 |
| Apr 9, 2026 | 570.60 | 620.00 | 570.60 | 595.00 | 595.00 | -0.79% | 331 |
| Apr 8, 2026 | 620.10 | 620.10 | 592.00 | 599.75 | 599.75 | -2.24% | 870 |
| Apr 7, 2026 | 625.40 | 625.40 | 585.00 | 613.50 | 613.50 | -0.37% | 1,158 |
| Apr 6, 2026 | 600.00 | 620.00 | 564.20 | 615.75 | 615.75 | 3.69% | 6,215 |
| Apr 2, 2026 | 605.55 | 605.55 | 589.00 | 593.85 | 593.85 | -2.25% | 672 |
| Apr 1, 2026 | 622.90 | 622.90 | 605.15 | 607.55 | 607.55 | 0.40% | 17,372 |
| Mar 30, 2026 | 629.70 | 648.00 | 599.00 | 605.15 | 605.15 | -3.75% | 1,686 |
| Mar 27, 2026 | 665.00 | 665.00 | 605.00 | 628.75 | 628.75 | -1.23% | 2,839 |
| Mar 25, 2026 | 605.00 | 636.60 | 602.00 | 636.60 | 636.60 | 5.00% | 2,845 |
| Mar 24, 2026 | 590.00 | 607.00 | 582.00 | 606.30 | 606.30 | 2.94% | 1,751 |
| Mar 23, 2026 | 591.70 | 591.70 | 567.20 | 589.00 | 589.00 | -0.46% | 4,926 |
| Mar 20, 2026 | 586.05 | 605.00 | 579.95 | 591.70 | 591.70 | 1.82% | 4,218 |
| Mar 19, 2026 | 546.75 | 589.00 | 546.75 | 581.15 | 581.15 | 1.07% | 1,140 |
| Mar 18, 2026 | 576.25 | 590.00 | 555.00 | 575.00 | 575.00 | -0.22% | 887 |
| Mar 17, 2026 | 595.55 | 597.00 | 555.55 | 576.25 | 576.25 | 0.84% | 1,185 |
| Mar 16, 2026 | 585.00 | 585.00 | 554.10 | 571.45 | 571.45 | -2.02% | 2,349 |
| Mar 13, 2026 | 591.00 | 591.00 | 574.10 | 583.25 | 583.25 | -1.48% | 2,085 |
| Mar 12, 2026 | 598.90 | 607.75 | 591.00 | 592.00 | 592.00 | -0.67% | 1,234 |
| Mar 11, 2026 | 599.90 | 609.00 | 570.00 | 596.00 | 596.00 | 1.02% | 2,787 |
| Mar 10, 2026 | 580.00 | 600.00 | 550.00 | 590.00 | 590.00 | 2.02% | 1,353 |
| Mar 9, 2026 | 575.00 | 585.00 | 557.00 | 578.30 | 578.30 | 3.68% | 24,374 |
| Mar 6, 2026 | 580.50 | 587.00 | 556.05 | 557.75 | 557.75 | -3.84% | 10,320 |
| Mar 5, 2026 | 597.00 | 597.00 | 574.00 | 580.00 | 580.00 | -2.11% | 10,139 |
| Mar 4, 2026 | 588.00 | 598.00 | 561.50 | 592.50 | 592.50 | 0.42% | 3,526 |
| Mar 2, 2026 | 578.00 | 598.45 | 576.80 | 590.00 | 590.00 | 1.29% | 1,289 |
| Feb 27, 2026 | 582.00 | 610.00 | 580.00 | 582.50 | 582.50 | -0.09% | 682 |
| Feb 26, 2026 | 591.50 | 600.00 | 582.00 | 583.05 | 583.05 | -1.14% | 1,030 |
| Feb 25, 2026 | 585.00 | 590.00 | 579.50 | 589.75 | 589.75 | 0.92% | 1,222 |
| Feb 24, 2026 | 610.75 | 610.75 | 582.00 | 584.40 | 584.40 | 0.46% | 1,220 |
| Feb 23, 2026 | 593.45 | 599.45 | 574.00 | 581.75 | 581.75 | 0.47% | 685 |
| Feb 20, 2026 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | 1.66% | 4,244 |
| Feb 19, 2026 | 580.00 | 580.00 | 569.55 | 569.55 | 569.55 | -2.00% | 4,309 |
| Feb 18, 2026 | 592.70 | 592.70 | 581.15 | 581.15 | 581.15 | -2.00% | 3,676 |
| Feb 17, 2026 | 600.00 | 600.00 | 593.00 | 593.00 | 593.00 | -1.17% | 1,375 |
| Feb 16, 2026 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | 0.01% | 3,594 |
| Feb 13, 2026 | 605.00 | 605.00 | 599.95 | 599.95 | 599.95 | -0.92% | 18,402 |
| Feb 12, 2026 | 593.75 | 605.50 | 593.75 | 605.50 | 605.50 | 1.98% | 3,754 |
| Feb 11, 2026 | 570.55 | 593.75 | 570.55 | 593.75 | 593.75 | 1.99% | 7,384 |
| Feb 10, 2026 | 603.00 | 603.00 | 582.15 | 582.15 | 582.15 | -1.99% | 1,413 |
| Feb 9, 2026 | 603.80 | 610.00 | 594.00 | 594.00 | 594.00 | -1.33% | 8,627 |
| Feb 6, 2026 | 594.00 | 602.00 | 594.00 | 602.00 | 602.00 | 1.35% | 2,060 |
| Feb 5, 2026 | 594.45 | 594.45 | 571.15 | 594.00 | 594.00 | 1.92% | 5,539 |
| Feb 4, 2026 | 582.80 | 582.80 | 580.00 | 582.80 | 582.80 | 2.00% | 2,020 |
| Feb 3, 2026 | 571.40 | 571.40 | 571.40 | 571.40 | 571.40 | 2.00% | 788 |
| Feb 2, 2026 | 563.00 | 563.00 | 560.20 | 560.20 | 560.20 | 1.49% | 9,179 |
| Feb 1, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 2.00% | 5,180 |
| Jan 30, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 2.00% | 1,045 |
| Jan 29, 2026 | 530.60 | 530.60 | 530.60 | 530.60 | 530.60 | 2.00% | 1,347 |
| Jan 28, 2026 | 510.00 | 520.20 | 510.00 | 520.20 | 520.20 | 2.00% | 7,547 |
| Jan 27, 2026 | 490.55 | 510.00 | 490.55 | 510.00 | 510.00 | 2.00% | 3,962 |
| Jan 23, 2026 | 500.40 | 510.10 | 500.00 | 500.00 | 500.00 | -0.08% | 7,448 |
| Jan 22, 2026 | 497.45 | 500.40 | 497.45 | 500.40 | 500.40 | -1.42% | 20,914 |
| Jan 21, 2026 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | -2.00% | 4 |
| Jan 20, 2026 | 518.00 | 518.00 | 517.95 | 517.95 | 517.95 | -2.00% | 2,597 |
| Jan 19, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -1.99% | 740 |
| Jan 16, 2026 | 550.15 | 550.15 | 539.25 | 539.25 | 539.25 | -2.00% | 6,108 |
| Jan 14, 2026 | 547.00 | 551.95 | 510.55 | 550.25 | 550.25 | 4.67% | 9,932 |
| Jan 13, 2026 | 503.00 | 526.90 | 502.00 | 525.70 | 525.70 | 4.75% | 13,019 |
| Jan 12, 2026 | 518.00 | 518.00 | 500.00 | 501.85 | 501.85 | -1.77% | 10,883 |
| Jan 9, 2026 | 515.00 | 520.20 | 498.70 | 510.90 | 510.90 | 3.12% | 11,759 |
| Jan 8, 2026 | 456.05 | 498.60 | 456.05 | 495.45 | 495.45 | 4.33% | 35,125 |
| Jan 7, 2026 | 459.00 | 476.90 | 454.00 | 474.90 | 474.90 | 4.56% | 20,225 |
| Jan 6, 2026 | 440.00 | 463.00 | 437.00 | 454.20 | 454.20 | 1.08% | 10,435 |
| Jan 5, 2026 | 431.00 | 457.40 | 430.30 | 449.35 | 449.35 | -0.78% | 53,265 |
| Jan 2, 2026 | 458.20 | 458.20 | 436.45 | 452.90 | 452.90 | 3.78% | 41,999 |
| Jan 1, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 4.99% | 3,470 |
| Dec 31, 2025 | 415.65 | 415.65 | 395.90 | 415.65 | 415.65 | 4.99% | 35,192 |
| Dec 30, 2025 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | 5.00% | 6,972 |
| Dec 29, 2025 | 377.05 | 377.05 | 377.05 | 377.05 | 377.05 | 9.99% | 3,891 |
| Dec 26, 2025 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 10.00% | 70,598 |
| Dec 24, 2025 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | 9.99% | 3,517 |
| Dec 23, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | 19.99% | 8,836 |
| Dec 22, 2025 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 19.99% | 10,854 |
| Dec 19, 2025 | 200.00 | 203.75 | 195.35 | 196.80 | 196.80 | -2.36% | 681 |
| Dec 18, 2025 | 198.90 | 202.00 | 195.40 | 201.55 | 201.55 | 2.83% | 2,986 |
| Dec 17, 2025 | 199.95 | 205.00 | 193.65 | 196.00 | 196.00 | -0.81% | 8,028 |
| Dec 16, 2025 | 192.65 | 201.90 | 192.65 | 197.60 | 197.60 | 0.43% | 613 |
| Dec 15, 2025 | 192.00 | 203.50 | 192.00 | 196.75 | 196.75 | 0.56% | 3,081 |
| Dec 12, 2025 | 209.00 | 209.70 | 195.35 | 195.65 | 195.65 | -1.21% | 7,292 |
| Dec 11, 2025 | 193.25 | 203.95 | 190.65 | 198.05 | 198.05 | -0.48% | 4,520 |
| Dec 10, 2025 | 188.80 | 209.80 | 188.55 | 199.00 | 199.00 | 5.24% | 9,367 |
| Dec 9, 2025 | 189.00 | 193.90 | 188.20 | 189.10 | 189.10 | -0.99% | 935 |
| Dec 8, 2025 | 192.55 | 200.00 | 190.00 | 191.00 | 191.00 | -0.78% | 7,359 |
| Dec 5, 2025 | 191.55 | 197.00 | 191.20 | 192.50 | 192.50 | 0.42% | 915 |
| Dec 4, 2025 | 191.05 | 195.00 | 191.00 | 191.70 | 191.70 | -1.03% | 405 |
| Dec 3, 2025 | 192.65 | 197.95 | 190.55 | 193.70 | 193.70 | 0.55% | 2,012 |
| Dec 2, 2025 | 192.90 | 198.65 | 191.10 | 192.65 | 192.65 | -0.28% | 11,681 |
| Dec 1, 2025 | 191.90 | 202.50 | 190.00 | 193.20 | 193.20 | 1.44% | 43,465 |