Krishana Phosch.

Krishana Phoschem Ltd Historical Data

NSEBSE

₹546.9

(-2.44%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	582.7	595.9	577.6	593.45	6,626	12,46,75,755.85	1,34,273
22-Aug-2025	589	604.9	586.45	601.95	6,894	13,39,66,457.6	1,44,024
25-Aug-2025	619	619	590.2	595.5	12,567	18,01,17,063.45	1,68,261
26-Aug-2025	595.5	599.95	580.05	587.75	7,107	7,17,78,967.25	48,834
28-Aug-2025	581	590.95	565.8	581.4	8,972	7,92,69,087.35	71,172
29-Aug-2025	581.4	584.45	575.05	577.65	3,346	3,92,13,757.25	45,457
01-Sep-2025	581.95	589.8	577.85	589.3	4,098	5,68,98,492.15	65,863
02-Sep-2025	593	598.35	571	573.35	9,379	10,34,85,913.3	92,643
03-Sep-2025	578	594.25	576.25	581.9	6,079	7,05,87,029.25	68,865
04-Sep-2025	582.8	599.9	572.75	576.6	9,464	11,27,16,130	70,914
05-Sep-2025	579.95	580.55	553.5	566	7,060	7,71,07,118.55	78,211
08-Sep-2025	574.9	574.9	546.3	550.35	8,689	11,47,02,520.3	1,24,181
09-Sep-2025	546	561.55	546	556.2	4,059	5,05,00,299.05	52,776
10-Sep-2025	552	568.95	539.25	565.7	5,305	7,49,13,317.65	81,502
11-Sep-2025	569.95	582.95	568.2	579.1	6,935	12,41,69,701.6	1,56,305
12-Sep-2025	584.8	585.25	548.3	553.25	13,054	12,02,16,353.65	1,21,796
15-Sep-2025	550.5	558.95	542.85	555.3	5,475	5,95,51,214.55	64,890
16-Sep-2025	554.85	559.4	545.15	556.15	4,418	5,14,69,529	46,434
17-Sep-2025	556.15	574.75	546.05	568.5	5,894	7,91,35,953	75,974
18-Sep-2025	574.65	575	553.35	560.55	5,858	6,94,05,638.8	58,220
19-Sep-2025	559.8	560.65	542.5	546.9	3,943	4,17,47,249.6	50,522

Krishana Phosch.: Related NEWS

No Record Found

Invest wise with Expert advice