Ph Capital Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	Ph Capital Ltd		MCap (aprox) 301.3 Crores	Symbol : 500143	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	2.5%	12.9%	36.1%	70.2%	403.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	992.05	2.05	1.7k	0.2%
06-08-26	Thu	990	-6.85	2.1k	-0.7%	Data Update : 7 PM
05-08-26	Wed	996.85	1.65	2.27k	0.2%	07-08-26 : 992.05
04-08-26	Tue	995.2	-19.85	2.6k	-2.0%
03-08-26	Mon	1015.05	0.9	2.76k	0.1%	Compared to  :  29-07-26 1007.2
31-07-26	Fri	1014.15	6.9	3.11k	0.7%
30-07-26	Thu	1007.25	0.05	897	0.0%	7 Days %
29-07-26	Wed	1007.2	6.8	423	0.7%	-1.5%
28-07-26	Tue	1000.4	-3.2	2.32k	-0.3%
27-07-26	Mon	1003.6	-31.3	2.84k	-3.0%	Compared to  :  07-07-26 967.45
24-07-26	Fri	1034.9	13.55	1.57k	1.3%
23-07-26	Thu	1021.35	-3.15	865	-0.3%	1 Month %
22-07-26	Wed	1024.5	7.25	1.73k	0.7%	2.5%
21-07-26	Tue	1017.25	-1.65	2k	-0.2%	.
20-07-26	Mon	1018.9	5.3	4.06k	0.5%	Compared to  :  08-06-26 878.85
17-07-26	Fri	1013.6	15.95	7.99k	1.6%
16-07-26	Thu	997.65	-8.8	4.18k	-0.9%	2 Months %
15-07-26	Wed	1006.45	36.45	7.13k	3.8%	12.9%
14-07-26	Tue	970	-8.2	666	-0.8%
13-07-26	Mon	978.2	8.2	1.59k	0.8%	Compared to  :  07-05-26 729
10-07-26	Fri	970	12.95	2.36k	1.4%
09-07-26	Thu	957.05	7.05	3.47k	0.7%	3 Months %
08-07-26	Wed	950	-17.45	2.47k	-1.8%	36.1%
07-07-26	Tue	967.45	-2.55	2.49k	-0.3%
06-07-26	Mon	970	-2.1	2.84k	-0.2%	Compared to  :  06-02-26 582.8
03-07-26	Fri	972.1	-3.85	3.78k	-0.4%
02-07-26	Thu	975.95	-22.95	1.48k	-2.3%	6 Months %
01-07-26	Wed	998.9	3.8	826	0.4%	70.2%
30-06-26	Tue	995.1	17.4	3.23k	1.8%
29-06-26	Mon	977.7	2.85	1.46k	0.3%	Compared to  :  07-08-25 197.15
25-06-26	Thu	974.85	9.55	2.02k	1.0%
24-06-26	Wed	965.3	10.95	4.46k	1.1%	1 year %
23-06-26	Tue	954.35	-4.75	2.72k	-0.5%	403.2%
22-06-26	Mon	959.1	1.05	1.03k	0.1%
19-06-26	Fri	958.05	-1.95	1.03k	-0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	960	8.3	3.6k	0.9%
17-06-26	Wed	951.7	7.7	10.29k	0.8%
16-06-26	Tue	944	0.25	1.21k	0.0%
15-06-26	Mon	943.75	12.85	1.43k	1.4%
12-06-26	Fri	930.9	13.9	1.75k	1.5%
11-06-26	Thu	917	-10.05	1.45k	-1.1%
10-06-26	Wed	927.05	18.7	7.02k	2.1%
09-06-26	Tue	908.35	29.5	7.94k	3.4%
08-06-26	Mon	878.85	1.05	2.77k	0.1%
05-06-26	Fri	877.8	15.15	2.85k	1.8%
04-06-26	Thu	862.65	9.9	1.1k	1.2%
03-06-26	Wed	852.75	27.75	4.21k	3.4%
02-06-26	Tue	825	5.15	4.08k	0.6%
01-06-26	Mon	819.85	16.85	5.77k	2.1%
29-05-26	Fri	803	3	2.08k	0.4%
27-05-26	Wed	800	3	905	0.4%
26-05-26	Tue	797	13	858	1.7%
25-05-26	Mon	784	10	1.88k	1.3%
22-05-26	Fri	774	15	830	2.0%
21-05-26	Thu	759	14	1.81k	1.9%
20-05-26	Wed	745	-5	145	-0.7%
19-05-26	Tue	750	-10	603	-1.3%
18-05-26	Mon	760	-8	838	-1.0%
15-05-26	Fri	768	14	1.54k	1.9%
14-05-26	Thu	754	9.4	1.01k	1.3%
13-05-26	Wed	744.6	14.6	7.96k	2.0%
12-05-26	Tue	730	-12	1.14k	-1.6%
11-05-26	Mon	742	-1.55	840	-0.2%
08-05-26	Fri	743.55	14.55	3.66k	2.0%
07-05-26	Thu	729	10	3.63k	1.4%
06-05-26	Wed	719	12.2	2.74k	1.7%
05-05-26	Tue	706.8	-3.1	1.04k	-0.4%
04-05-26	Mon	709.9	-0.1	1.51k	0.0%
30-04-26	Thu	710	7.45	687	1.1%
29-04-26	Wed	702.55	-12.45	631	-1.7%
28-04-26	Tue	715	13.45	4.68k	1.9%
27-04-26	Mon	701.55	-13.45	1.03k	-1.9%
24-04-26	Fri	715	33.65	6.33k	4.9%
23-04-26	Thu	681.35	32.4	4.81k	5.0%
22-04-26	Wed	648.95	30.65	33.03k	5.0%
21-04-26	Tue	618.3	-11.55	297	-1.8%
20-04-26	Mon	629.85	21.6	5.28k	3.6%
17-04-26	Fri	608.25	28.7	16.53k	5.0%
16-04-26	Thu	579.55	-8.5	743	-1.4%
15-04-26	Wed	588.05	-4.35	875	-0.7%
13-04-26	Mon	592.4	-14.35	135	-2.4%
10-04-26	Fri	606.75	11.75	802	2.0%
09-04-26	Thu	595	-4.75	331	-0.8%
08-04-26	Wed	599.75	-13.75	870	-2.2%
07-04-26	Tue	613.5	-2.25	1.16k	-0.4%
06-04-26	Mon	615.75	21.9	6.22k	3.7%
02-04-26	Thu	593.85	-13.7	672	-2.3%
01-04-26	Wed	607.55	2.4	17.37k	0.4%
30-03-26	Mon	605.15	-23.6	1.69k	-3.8%
27-03-26	Fri	628.75	-7.85	2.84k	-1.2%
25-03-26	Wed	636.6	30.3	2.85k	5.0%
24-03-26	Tue	606.3	17.3	1.75k	2.9%
23-03-26	Mon	589	-2.7	4.93k	-0.5%
20-03-26	Fri	591.7	10.55	4.22k	1.8%
19-03-26	Thu	581.15	6.15	1.14k	1.1%
18-03-26	Wed	575	-14.75	887	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	589.75	5.35	1.22k	0.9%
26-02-26	Thu	584.4	2.65	1.22k	0.5%
25-02-26	Wed	581.75	2.75	685	0.5%
24-02-26	Tue	579	9.45	4.24k	1.7%
23-02-26	Mon	569.55	-11.6	4.31k	-2.0%
20-02-26	Fri	581.15	-11.85	3.68k	-2.0%
19-02-26	Thu	593	-7	1.38k	-1.2%
18-02-26	Wed	600	0.05	3.59k	0.0%
17-02-26	Tue	599.95	-5.55	18.4k	-0.9%
16-02-26	Mon	605.5	11.75	3.75k	2.0%
13-02-26	Fri	593.75	11.6	7.38k	2.0%
12-02-26	Thu	582.15	-11.85	1.41k	-2.0%
11-02-26	Wed	594	-8	8.63k	-1.3%
10-02-26	Tue	602	8	2.06k	1.3%
09-02-26	Mon	594	11.2	5.54k	1.9%
06-02-26	Fri	582.8	11.4	2.02k	2.0%
05-02-26	Thu	571.4	11.2	788	2.0%
04-02-26	Wed	560.2	8.2	9.18k	1.5%
03-02-26	Tue	552	10.8	5.18k	2.0%
02-02-26	Mon	541.2	10.6	1.05k	2.0%
01-02-26	Sun	530.6	10.4	1.35k	2.0%
30-01-26	Fri	520.2	10.2	7.55k	2.0%
29-01-26	Thu	510	10	3.96k	2.0%
28-01-26	Wed	500	-0.4	7.45k	-0.1%
27-01-26	Tue	500.4	-7.2	20.91k	-1.4%
23-01-26	Fri	507.6	-10.35	4	-2.0%
22-01-26	Thu	517.95	-10.55	2.6k	-2.0%
21-01-26	Wed	528.5	-10.75	740	-2.0%
20-01-26	Tue	539.25	-11	6.11k	-2.0%
19-01-26	Mon	550.25	24.55	9.93k	4.7%
16-01-26	Fri	525.7	23.85	13.02k	4.8%
14-01-26	Wed	501.85	-9.05	10.88k	-1.8%
13-01-26	Tue	510.9	15.45	11.76k	3.1%
12-01-26	Mon	495.45	20.55	35.13k	4.3%
09-01-26	Fri	474.9	20.7	20.23k	4.6%
08-01-26	Thu	454.2	4.85	10.44k	1.1%
07-01-26	Wed	449.35	-3.55	53.27k	-0.8%
06-01-26	Tue	452.9	16.5	42k	3.8%
05-01-26	Mon	436.4	20.75	3.47k	5.0%
02-01-26	Fri	415.65	19.75	35.19k	5.0%
01-01-26	Thu	395.9	18.85	6.97k	5.0%
31-12-25	Wed	377.05	34.25	3.89k	10.0%
30-12-25	Tue	342.8	31.15	70.6k	10.0%
29-12-25	Mon	311.65	28.3	3.52k	10.0%
26-12-25	Fri	283.35	47.2	8.84k	20.0%
24-12-25	Wed	236.15	39.35	10.85k	20.0%
23-12-25	Tue	196.8	-4.75	681	-2.4%
22-12-25	Mon	201.55	5.55	2.99k	2.8%
19-12-25	Fri	196	-1.6	8.03k	-0.8%
18-12-25	Thu	197.6	0.85	613	0.4%
17-12-25	Wed	196.75	1.1	3.08k	0.6%
16-12-25	Tue	195.65	-2.4	7.29k	-1.2%
15-12-25	Mon	198.05	-0.95	4.52k	-0.5%
12-12-25	Fri	199	9.9	9.37k	5.2%
11-12-25	Thu	189.1	-1.9	935	-1.0%
10-12-25	Wed	191	-1.5	7.36k	-0.8%
09-12-25	Tue	192.5	0.8	915	0.4%
08-12-25	Mon	191.7	-2	405	-1.0%
05-12-25	Fri	193.7	1.05	2.01k	0.5%
04-12-25	Thu	192.65	-0.55	11.68k	-0.3%
03-12-25	Wed	193.2	2.75	43.47k	1.4%
02-12-25	Tue	190.45	-16.8	42.71k	-8.1%
01-12-25	Mon	207.25	6.5	14.31k	3.2%
28-11-25	Fri	200.75	27.95	56.5k	16.2%
27-11-25	Thu	172.8	-2.1	45.51k	-1.2%
26-11-25	Wed	174.9	-3.1	40.94k	-1.7%
25-11-25	Tue	178	-0.85	47.73k	-0.5%
24-11-25	Mon	178.85	-10.85	64.15k	-5.7%
21-11-25	Fri	189.7	12.3	21k	6.9%
20-11-25	Thu	177.4	-11.5	22.23k	-6.1%
19-11-25	Wed	188.9	10.9	31.22k	6.1%
18-11-25	Tue	178	0.2	26.88k	0.1%
17-11-25	Mon	177.8	-10.7	6.72k	-5.7%
14-11-25	Fri	188.5	-0.8	1.57k	-0.4%
13-11-25	Thu	189.3	-0.3	1.48k	-0.2%
12-11-25	Wed	189.6	3.2	508	1.7%
11-11-25	Tue	186.4	-3.6	1.05k	-1.9%
10-11-25	Mon	190	0	714	0.0%
07-11-25	Fri	190	-0.2	771	-0.1%
06-11-25	Thu	190.2	5.2	2.95k	2.8%
04-11-25	Tue	185	-1.2	833	-0.6%
03-11-25	Mon	186.2	-3.8	512	-2.0%
31-10-25	Fri	190	2.55	3.21k	1.4%
30-10-25	Thu	187.45	-5.2	1.96k	-2.7%
29-10-25	Wed	192.65	5.35	3.26k	2.9%
28-10-25	Tue	187.3	-2.85	575	-1.5%
27-10-25	Mon	190.15	-0.2	2.24k	-0.1%
24-10-25	Fri	190.35	3.85	3.9k	2.1%
23-10-25	Thu	186.5	3.35	704	1.8%
21-10-25	Tue	183.15	9.45	817	5.4%
20-10-25	Mon	173.7	-5.3	2.88k	-3.0%
17-10-25	Fri	179	-7.45	2.09k	-4.0%
16-10-25	Thu	186.45	-5	1.16k	-2.6%
15-10-25	Wed	191.45	2.8	4.62k	1.5%
14-10-25	Tue	188.65	-1.35	2.72k	-0.7%
13-10-25	Mon	190	-1.1	3.93k	-0.6%
10-10-25	Fri	191.1	14.65	8.01k	8.3%
09-10-25	Thu	176.45	3.05	1.55k	1.8%
08-10-25	Wed	173.4	-7.65	2.42k	-4.2%
07-10-25	Tue	181.05	1.6	347	0.9%
06-10-25	Mon	179.45	-5.55	440	-3.0%
03-10-25	Fri	185	5	576	2.8%
01-10-25	Wed	180	0	135	0.0%
30-09-25	Tue	180	-4.45	2.49k	-2.4%
29-09-25	Mon	184.45	3.95	882	2.2%
26-09-25	Fri	180.5	-3.35	1.64k	-1.8%
25-09-25	Thu	180	0.5	250	0.3%
24-09-25	Wed	183.35	1.4	644	0.8%
23-09-25	Tue	181.95	-5.4	1.47k	-2.9%
22-09-25	Mon	187.35	-2.3	94	-1.2%
19-09-25	Fri	189.65	-0.35	1.47k	-0.2%
18-09-25	Thu	190	0.5	190	0.3%
17-09-25	Wed	189.5	0.55	432	0.3%
16-09-25	Tue	188.95	1.75	468	0.9%
15-09-25	Mon	187.2	-3.35	442	-1.8%
12-09-25	Fri	190.55	-3.8	403	-2.0%
11-09-25	Thu	194.35	-2	645	-1.0%
10-09-25	Wed	196.35	6.35	1.79k	3.3%
09-09-25	Tue	190	6.15	418	3.3%
08-09-25	Mon	183.85	-4.15	1.27k	-2.2%
05-09-25	Fri	188	1.45	941	0.8%
04-09-25	Thu	186.55	-8.35	2.68k	-4.3%
03-09-25	Wed	194.9	2	2.67k	1.0%
02-09-25	Tue	192.9	-2.85	679	-1.5%
01-09-25	Mon	195.75	-1.85	243	-0.9%
29-08-25	Fri	197.6	-1.7	954	-0.9%
28-08-25	Thu	199.3	1.85	1.43k	0.9%
26-08-25	Tue	197.45	-5.4	56	-2.7%
25-08-25	Mon	202.85	2	585	1.0%
22-08-25	Fri	200.85	-1.45	6.34k	-0.7%
21-08-25	Thu	202.3	3.45	858	1.7%
20-08-25	Wed	198.85	2.05	2.4k	1.0%
19-08-25	Tue	196.8	-4.3	2.5k	-2.1%
18-08-25	Mon	201.1	1.9	2.93k	1.0%
14-08-25	Thu	199.2	4.8	914	2.5%
13-08-25	Wed	194.4	-14.85	6.04k	-7.1%
12-08-25	Tue	209.25	-15.35	8.82k	-6.8%
11-08-25	Mon	224.6	17.6	20.24k	8.5%
08-08-25	Fri	207	9.85	13.2k	5.0%
07-08-25	Thu	197.15	9.35	5.07k	5.0%
06-08-25	Wed	187.8	8.9	2.78k	5.0%
05-08-25	Tue	178.9	-5.1	1.79k	-2.8%
04-08-25	Mon	184	0.85	274	0.5%