Ph Capital Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Ph Capital Ltd		MCap (aprox) 180 Crores	Symbol : 500143	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.3%	14.2%	69.9%	181.1%	194.8%	144.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	582.5	-0.55	682	-0.1%
26-02-26	Thu	583.05	-6.7	1.03k	-1.1%	Data Update : 8 PM
25-02-26	Wed	589.75	5.35	1.22k	0.9%	27-02-26 : 582.5
24-02-26	Tue	584.4	2.65	1.22k	0.5%
23-02-26	Mon	581.75	2.75	685	0.5%	Compared to  :  19-02-26 569.55
20-02-26	Fri	579	9.45	4.24k	1.7%
19-02-26	Thu	569.55	-11.6	4.31k	-2.0%	7 Days %
18-02-26	Wed	581.15	-11.85	3.68k	-2.0%	2.3%
17-02-26	Tue	593	-7	1.38k	-1.2%
16-02-26	Mon	600	0.05	3.59k	0.0%	Compared to  :  27-01-26 510
13-02-26	Fri	599.95	-5.55	18.4k	-0.9%
12-02-26	Thu	605.5	11.75	3.75k	2.0%	1 Month %
11-02-26	Wed	593.75	11.6	7.38k	2.0%	14.2%
10-02-26	Tue	582.15	-11.85	1.41k	-2.0%	.
09-02-26	Mon	594	-8	8.63k	-1.3%	Compared to  :  26-12-25 342.8
06-02-26	Fri	602	8	2.06k	1.3%
05-02-26	Thu	594	11.2	5.54k	1.9%	2 Months %
04-02-26	Wed	582.8	11.4	2.02k	2.0%	69.9%
03-02-26	Tue	571.4	11.2	788	2.0%
02-02-26	Mon	560.2	8.2	9.18k	1.5%	Compared to  :  27-11-25 207.25
01-02-26	Sun	552	10.8	5.18k	2.0%
30-01-26	Fri	541.2	10.6	1.05k	2.0%	3 Months %
29-01-26	Thu	530.6	10.4	1.35k	2.0%	181.1%
28-01-26	Wed	520.2	10.2	7.55k	2.0%
27-01-26	Tue	510	10	3.96k	2.0%	Compared to  :  26-08-25 197.6
23-01-26	Fri	500	-0.4	7.45k	-0.1%
22-01-26	Thu	500.4	-7.2	20.91k	-1.4%	6 Months %
21-01-26	Wed	507.6	-10.35	4	-2.0%	194.8%
20-01-26	Tue	517.95	-10.55	2.6k	-2.0%
19-01-26	Mon	528.5	-10.75	740	-2.0%	Compared to  :  27-02-25 238.1
16-01-26	Fri	539.25	-11	6.11k	-2.0%
14-01-26	Wed	550.25	24.55	9.93k	4.7%	1 year %
13-01-26	Tue	525.7	23.85	13.02k	4.8%	144.6%
12-01-26	Mon	501.85	-9.05	10.88k	-1.8%
09-01-26	Fri	510.9	15.45	11.76k	3.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	495.45	20.55	35.13k	4.3%
07-01-26	Wed	474.9	20.7	20.23k	4.6%
06-01-26	Tue	454.2	4.85	10.44k	1.1%
05-01-26	Mon	449.35	-3.55	53.27k	-0.8%
02-01-26	Fri	452.9	16.5	42k	3.8%
01-01-26	Thu	436.4	20.75	3.47k	5.0%
31-12-25	Wed	415.65	19.75	35.19k	5.0%
30-12-25	Tue	395.9	18.85	6.97k	5.0%
29-12-25	Mon	377.05	34.25	3.89k	10.0%
26-12-25	Fri	342.8	31.15	70.6k	10.0%
24-12-25	Wed	311.65	28.3	3.52k	10.0%
23-12-25	Tue	283.35	47.2	8.84k	20.0%
22-12-25	Mon	236.15	39.35	10.85k	20.0%
19-12-25	Fri	196.8	-4.75	681	-2.4%
18-12-25	Thu	201.55	5.55	2.99k	2.8%
17-12-25	Wed	196	-1.6	8.03k	-0.8%
16-12-25	Tue	197.6	0.85	613	0.4%
15-12-25	Mon	196.75	1.1	3.08k	0.6%
12-12-25	Fri	195.65	-2.4	7.29k	-1.2%
11-12-25	Thu	198.05	-0.95	4.52k	-0.5%
10-12-25	Wed	199	9.9	9.37k	5.2%
09-12-25	Tue	189.1	-1.9	935	-1.0%
08-12-25	Mon	191	-1.5	7.36k	-0.8%
05-12-25	Fri	192.5	0.8	915	0.4%
04-12-25	Thu	191.7	-2	405	-1.0%
03-12-25	Wed	193.7	1.05	2.01k	0.5%
02-12-25	Tue	192.65	-0.55	11.68k	-0.3%
01-12-25	Mon	193.2	2.75	43.47k	1.4%
28-11-25	Fri	190.45	-16.8	42.71k	-8.1%
27-11-25	Thu	207.25	6.5	14.31k	3.2%
26-11-25	Wed	200.75	27.95	56.5k	16.2%
25-11-25	Tue	172.8	-2.1	45.51k	-1.2%
24-11-25	Mon	174.9	-3.1	40.94k	-1.7%
21-11-25	Fri	178	-0.85	47.73k	-0.5%
20-11-25	Thu	178.85	-10.85	64.15k	-5.7%
19-11-25	Wed	189.7	12.3	21k	6.9%
18-11-25	Tue	177.4	-11.5	22.23k	-6.1%
17-11-25	Mon	188.9	10.9	31.22k	6.1%
14-11-25	Fri	178	0.2	26.88k	0.1%
13-11-25	Thu	177.8	-10.7	6.72k	-5.7%
12-11-25	Wed	188.5	-0.8	1.57k	-0.4%
11-11-25	Tue	189.3	-0.3	1.48k	-0.2%
10-11-25	Mon	189.6	3.2	508	1.7%
07-11-25	Fri	186.4	-3.6	1.05k	-1.9%
06-11-25	Thu	190	0	714	0.0%
04-11-25	Tue	190.2	5.2	2.95k	2.8%
03-11-25	Mon	190	-0.2	771	-0.1%
31-10-25	Fri	185	-1.2	833	-0.6%
30-10-25	Thu	186.2	-3.8	512	-2.0%
29-10-25	Wed	190	2.55	3.21k	1.4%
28-10-25	Tue	187.45	-5.2	1.96k	-2.7%
27-10-25	Mon	192.65	5.35	3.26k	2.9%
24-10-25	Fri	187.3	-2.85	575	-1.5%
23-10-25	Thu	190.15	-0.2	2.24k	-0.1%
21-10-25	Tue	190.35	3.85	3.9k	2.1%
20-10-25	Mon	186.5	3.35	704	1.8%
17-10-25	Fri	173.7	-5.3	2.88k	-3.0%
16-10-25	Thu	183.15	9.45	817	5.4%
15-10-25	Wed	179	-7.45	2.09k	-4.0%
14-10-25	Tue	186.45	-5	1.16k	-2.6%
13-10-25	Mon	191.45	2.8	4.62k	1.5%
10-10-25	Fri	188.65	-1.35	2.72k	-0.7%
09-10-25	Thu	190	-1.1	3.93k	-0.6%
08-10-25	Wed	191.1	14.65	8.01k	8.3%
07-10-25	Tue	176.45	3.05	1.55k	1.8%
06-10-25	Mon	173.4	-7.65	2.42k	-4.2%
03-10-25	Fri	181.05	1.6	347	0.9%
01-10-25	Wed	179.45	-5.55	440	-3.0%
30-09-25	Tue	185	5	576	2.8%
29-09-25	Mon	180	0	135	0.0%
26-09-25	Fri	180	-4.45	2.49k	-2.4%
25-09-25	Thu	184.45	3.95	882	2.2%
24-09-25	Wed	180.5	0.5	250	0.3%
23-09-25	Tue	180	-3.35	1.64k	-1.8%
22-09-25	Mon	181.95	-5.4	1.47k	-2.9%
19-09-25	Fri	183.35	1.4	644	0.8%
18-09-25	Thu	187.35	-2.3	94	-1.2%
17-09-25	Wed	189.65	-0.35	1.47k	-0.2%
16-09-25	Tue	190	0.5	190	0.3%
15-09-25	Mon	189.5	0.55	432	0.3%
12-09-25	Fri	188.95	1.75	468	0.9%
11-09-25	Thu	187.2	-3.35	442	-1.8%
10-09-25	Wed	190.55	-3.8	403	-2.0%
09-09-25	Tue	194.35	-2	645	-1.0%
08-09-25	Mon	196.35	6.35	1.79k	3.3%
05-09-25	Fri	190	6.15	418	3.3%
04-09-25	Thu	188	1.45	941	0.8%
03-09-25	Wed	183.85	-4.15	1.27k	-2.2%
02-09-25	Tue	186.55	-8.35	2.68k	-4.3%
01-09-25	Mon	194.9	2	2.67k	1.0%
29-08-25	Fri	192.9	-2.85	679	-1.5%
28-08-25	Thu	195.75	-1.85	243	-0.9%
26-08-25	Tue	197.6	-1.7	954	-0.9%
25-08-25	Mon	199.3	1.85	1.43k	0.9%
22-08-25	Fri	197.45	-5.4	56	-2.7%
21-08-25	Thu	202.85	2	585	1.0%
20-08-25	Wed	200.85	-1.45	6.34k	-0.7%
19-08-25	Tue	202.3	3.45	858	1.7%
18-08-25	Mon	198.85	2.05	2.4k	1.0%
14-08-25	Thu	196.8	-4.3	2.5k	-2.1%
13-08-25	Wed	201.1	1.9	2.93k	1.0%
12-08-25	Tue	199.2	4.8	914	2.5%
11-08-25	Mon	194.4	-14.85	6.04k	-7.1%
08-08-25	Fri	209.25	-15.35	8.82k	-6.8%
07-08-25	Thu	224.6	17.6	20.24k	8.5%
06-08-25	Wed	207	9.85	13.2k	5.0%
05-08-25	Tue	197.15	9.35	5.07k	5.0%
04-08-25	Mon	187.8	8.9	2.78k	5.0%
01-08-25	Fri	178.9	-5.1	1.79k	-2.8%
31-07-25	Thu	183.15	4.05	2.22k	2.3%
30-07-25	Wed	184	0.85	274	0.5%
29-07-25	Tue	179.1	5.95	1.47k	3.4%
28-07-25	Mon	173.15	-2.15	1.49k	-1.2%
25-07-25	Fri	175.3	-0.3	1.24k	-0.2%
24-07-25	Thu	175.6	-2.35	2.22k	-1.3%
23-07-25	Wed	177.95	-6.2	4.03k	-3.4%
22-07-25	Tue	184.15	-2.8	988	-1.5%
21-07-25	Mon	186.95	-5.8	1.11k	-3.0%
18-07-25	Fri	192.75	3.7	1.21k	2.0%
17-07-25	Thu	189.05	-1.05	1.28k	-0.6%
16-07-25	Wed	190.1	-1.15	1.85k	-0.6%
15-07-25	Tue	191.25	4.15	2.65k	2.2%
14-07-25	Mon	187.1	-1.45	1.11k	-0.8%
11-07-25	Fri	188.55	-1.5	412	-0.8%
10-07-25	Thu	190.05	1.45	839	0.8%
09-07-25	Wed	188.6	-6.15	2.28k	-3.2%
08-07-25	Tue	194.75	2.4	1.74k	1.2%
07-07-25	Mon	192.35	1.3	659	0.7%
04-07-25	Fri	191.05	1.35	4.31k	0.7%
03-07-25	Thu	189.7	-0.75	829	-0.4%
02-07-25	Wed	190.45	-1.65	601	-0.9%
01-07-25	Tue	192.1	-1.1	652	-0.6%
30-06-25	Mon	193.2	1.85	2.04k	1.0%
27-06-25	Fri	191.35	0.75	6.94k	0.4%
26-06-25	Thu	190.6	2.45	1.46k	1.3%
25-06-25	Wed	188.15	0	567	0.0%
24-06-25	Tue	188.15	-0.05	1.17k	0.0%
23-06-25	Mon	188.2	6.3	664	3.5%
20-06-25	Fri	181.9	-5	1k	-2.7%
19-06-25	Thu	186.9	-7.05	852	-3.6%
18-06-25	Wed	193.95	7.65	2.76k	4.1%
17-06-25	Tue	186.3	-6.05	1.7k	-3.1%
16-06-25	Mon	192.35	-8.65	3.31k	-4.3%
13-06-25	Fri	201	6.05	3.06k	3.1%
12-06-25	Thu	194.95	-5.55	6.42k	-2.8%
11-06-25	Wed	200.5	13.65	10.91k	7.3%
10-06-25	Tue	186.85	16.2	10.56k	9.5%
09-06-25	Mon	170.65	13.05	5.27k	8.3%
06-06-25	Fri	164.45	-2.2	2.19k	-1.3%
05-06-25	Thu	157.6	-6.85	3.98k	-4.2%
04-06-25	Wed	166.65	-4.45	1.61k	-2.6%
03-06-25	Tue	171.1	4.1	1.52k	2.5%
02-06-25	Mon	167	5.5	5.57k	3.4%
30-05-25	Fri	161.5	4.25	1.36k	2.7%
29-05-25	Thu	157.25	1.95	2.74k	1.3%
28-05-25	Wed	155.3	-6.75	5.43k	-4.2%
27-05-25	Tue	170.55	-8.95	3.34k	-5.0%
26-05-25	Mon	162.05	-8.5	7.1k	-5.0%
23-05-25	Fri	179.5	-9.4	3.35k	-5.0%
22-05-25	Thu	188.9	-8.5	2.92k	-4.3%
21-05-25	Wed	197.4	4.5	987	2.3%
20-05-25	Tue	192.9	-7.1	4.71k	-3.6%
19-05-25	Mon	200	-0.2	1.2k	-0.1%
16-05-25	Fri	200.2	1.9	2.16k	1.0%
15-05-25	Thu	198.3	4.45	2.7k	2.3%
14-05-25	Wed	192.75	3.95	883	2.1%
13-05-25	Tue	193.85	1.1	776	0.6%
12-05-25	Mon	188.8	7.1	770	3.9%
09-05-25	Fri	181.7	-8.1	2.19k	-4.2%
08-05-25	Thu	184.75	-3.05	415	-1.7%
07-05-25	Wed	192.85	-1.65	887	-0.8%
06-05-25	Tue	194.5	1.05	785	0.5%
05-05-25	Mon	193.45	-9.2	4.19k	-4.5%
02-05-25	Fri	202.65	3.3	981	1.7%
30-04-25	Wed	199.35	-5.65	2.22k	-2.8%
29-04-25	Tue	205	3.8	493	1.9%
28-04-25	Mon	201.2	2.15	838	1.1%
25-04-25	Fri	199.05	-9.55	1.15k	-4.6%
24-04-25	Thu	208.6	0.65	1.03k	0.3%
23-04-25	Wed	205.4	0.25	1.29k	0.1%
22-04-25	Tue	207.95	2.55	718	1.2%
21-04-25	Mon	205.15	3.25	1.69k	1.6%
17-04-25	Thu	201.9	2.8	3.76k	1.4%
16-04-25	Wed	199.1	-0.7	860	-0.4%
15-04-25	Tue	199.8	8.15	1.15k	4.3%
11-04-25	Fri	191.65	-5.1	2.14k	-2.6%
09-04-25	Wed	196.75	-10.35	7.26k	-5.0%
08-04-25	Tue	207.1	-2.05	1.75k	-1.0%
07-04-25	Mon	209.15	-11	1.37k	-5.0%
04-04-25	Fri	220.15	10.25	1.57k	4.9%
03-04-25	Thu	209.9	9.95	1.78k	5.0%
02-04-25	Wed	199.95	-2.05	1.96k	-1.0%
01-04-25	Tue	202	-2.85	2.25k	-1.4%
28-03-25	Fri	204.85	0.2	2.24k	0.1%
27-03-25	Thu	204.65	-7.2	1.41k	-3.4%
26-03-25	Wed	211.85	-11.1	3.84k	-5.0%
25-03-25	Tue	222.95	-3	1.9k	-1.3%
24-03-25	Mon	225.95	-7.55	2.51k	-3.2%
21-03-25	Fri	233.5	-0.55	770	-0.2%
20-03-25	Thu	234.05	-5.95	2.83k	-2.5%
19-03-25	Wed	240	-1	407	-0.4%
18-03-25	Tue	241	5.9	369	2.5%
17-03-25	Mon	235.1	-10.4	838	-4.2%
13-03-25	Thu	240	-4.4	2.26k	-1.8%
12-03-25	Wed	245.5	5.5	500	2.3%
11-03-25	Tue	244.4	-8.6	851	-3.4%
10-03-25	Mon	253	1	1.18k	0.4%
07-03-25	Fri	252	1.85	1.44k	0.7%
06-03-25	Thu	250.15	11.1	3.49k	4.6%
05-03-25	Wed	239.05	4.05	790	1.7%
04-03-25	Tue	235	1.4	263	0.6%
03-03-25	Mon	233.6	-11.55	1.04k	-4.7%
28-02-25	Fri	245.15	7.05	404	3.0%
27-02-25	Thu	238.1	-10.15	544	-4.1%
25-02-25	Tue	248.25	1.05	432	0.4%