Stock listing
BSE:PHCAP PH Capital Ltd. Share Price
Follow PH Capital Ltd. into a list and get an email when it puts out news.
Share price · BSE:PHCAP
₹124.50 INR -2.50 (-2.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹124.50 – ₹126.50 INROct 30, 2026
- Volume
- 9,129 sharesOct 30, 2026
- 52-week range
- ₹15.55 – ₹128.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹6.43M INRMedian day 47,201 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:PHCAP · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹124.50 | -2.50 | -2.0% | ₹124.50 | ₹126.50 | ₹124.50 | 9,129 | |
| ₹127.00 | +2.00 | +1.6% | ₹122.50 | ₹127.00 | ₹122.50 | 18,096 | |
| ₹125.00 | -2.50 | -2.0% | ₹124.95 | ₹126.00 | ₹124.95 | 15,422 | |
| ₹127.50 | +2.05 | +1.6% | ₹124.25 | ₹127.95 | ₹124.25 | 19,094 | |
| ₹125.45 | -2.55 | -2.0% | ₹128.00 | ₹128.00 | ₹125.45 | 249,518 | |
| ₹128.00 | +2.20 | +1.7% | ₹125.80 | ₹128.00 | ₹123.30 | 42,869 | |
| ₹125.80 | -0.20 | -0.2% | ₹126.00 | ₹126.50 | ₹125.80 | 10,049 | |
| ₹126.00 | +1.05 | +0.8% | ₹122.50 | ₹126.00 | ₹122.50 | 57,785 | |
| ₹124.95 | -2.55 | -2.0% | ₹127.00 | ₹127.00 | ₹124.95 | 82,443 | |
| ₹127.50 | +0.50 | +0.4% | ₹128.00 | ₹128.00 | ₹125.00 | 71,991 | |
| ₹127.00 | +2.00 | +1.6% | ₹126.00 | ₹127.10 | ₹126.00 | 66,463 | |
| ₹125.00 | +2.10 | +1.7% | ₹122.90 | ₹125.00 | ₹122.90 | 61,991 | |
| ₹122.90 | +0.90 | +0.7% | ₹122.15 | ₹124.00 | ₹122.15 | 86,462 | |
| ₹122.00 | -1.25 | -1.0% | ₹123.50 | ₹124.00 | ₹122.00 | 177,477 | |
| ₹123.25 | -2.50 | -2.0% | ₹123.25 | ₹123.25 | ₹123.25 | 27,174 | |
| ₹125.75 | +2.45 | +2.0% | ₹125.75 | ₹125.75 | ₹125.75 | 3,624 | |
| ₹123.30 | +2.527 | +2.1% | ₹123.30 | ₹123.30 | ₹123.30 | 1,316 | |
| ₹120.77 | -2.409 | -2.0% | ₹123.64 | ₹123.82 | ₹120.77 | 84,403 | |
| ₹123.18 | +1.855 | +1.5% | ₹120.45 | ₹123.18 | ₹119.55 | 92,884 | |
| ₹121.33 | +4.405 | +3.8% | ₹120.00 | ₹122.55 | ₹118.64 | 65,252 | |
| ₹116.92 | +4.205 | +3.7% | ₹115.00 | ₹118.14 | ₹113.36 | 95,161 | |
| ₹112.72 | +3.014 | +2.7% | ₹110.09 | ₹114.91 | ₹109.27 | 89,936 | |
| ₹109.70 | +3.432 | +3.2% | ₹107.00 | ₹111.36 | ₹106.36 | 151,624 | |
| ₹106.27 | +4.695 | +4.6% | ₹101.54 | ₹106.65 | ₹98.36 | 186,494 | |
| ₹101.58 | -0.041 | 0.0% | ₹101.82 | ₹102.27 | ₹99.45 | 21,329 | |
| ₹101.62 | +0.986 | +1.0% | ₹101.75 | ₹103.18 | ₹99.36 | 28,666 | |
| ₹100.63 | +1.641 | +1.7% | ₹98.95 | ₹103.18 | ₹97.82 | 49,610 | |
| ₹98.99 | +0.468 | +0.5% | ₹100.00 | ₹101.80 | ₹95.45 | 64,658 | |
| ₹98.52 | +4.214 | +4.5% | ₹97.27 | ₹99.02 | ₹91.36 | 114,422 | |
| ₹94.31 | -1.709 | -1.8% | ₹97.91 | ₹97.94 | ₹94.18 | 12,705 | |
| ₹96.02 | -0.605 | -0.6% | ₹98.53 | ₹98.57 | ₹94.00 | 21,538 | |
| ₹96.62 | +1.759 | +1.9% | ₹97.81 | ₹97.81 | ₹95.00 | 11,231 | |
| ₹94.86 | -0.736 | -0.8% | ₹98.00 | ₹98.00 | ₹94.36 | 15,455 | |
| ₹95.60 | +1.368 | +1.5% | ₹96.36 | ₹96.36 | ₹93.64 | 9,317 | |
| ₹94.23 | -1.75 | -1.8% | ₹95.91 | ₹96.82 | ₹93.64 | 36,344 | |
| ₹95.98 | -2.795 | -2.8% | ₹101.79 | ₹101.79 | ₹95.36 | 112,981 | |
| ₹98.78 | -2.427 | -2.4% | ₹102.73 | ₹102.73 | ₹98.55 | 49,401 | |
| ₹101.20 | +0.80 | +0.8% | ₹102.54 | ₹102.54 | ₹99.09 | 58,091 | |
| ₹100.40 | +0.482 | +0.5% | ₹99.09 | ₹102.71 | ₹99.00 | 70,147 | |
| ₹99.92 | -0.941 | -0.9% | ₹100.91 | ₹102.27 | ₹96.00 | 94,501 | |
| ₹100.86 | -1.232 | -1.2% | ₹102.73 | ₹105.35 | ₹99.09 | 61,083 | |
| ₹102.10 | -1.35 | -1.3% | ₹103.64 | ₹105.27 | ₹101.60 | 65,362 | |
| ₹103.45 | +0.627 | +0.6% | ₹104.64 | ₹104.64 | ₹100.00 | 210,683 | |
| ₹102.82 | +2.673 | +2.7% | ₹100.65 | ₹105.15 | ₹99.55 | 248,281 | |
| ₹100.15 | +1.136 | +1.1% | ₹102.71 | ₹102.71 | ₹97.91 | 47,201 | |
| ₹99.01 | +2.286 | +2.4% | ₹95.45 | ₹100.27 | ₹93.27 | 59,246 | |
| ₹96.72 | +3.741 | +4.0% | ₹93.18 | ₹97.63 | ₹93.18 | 63,250 | |
| ₹92.98 | +1.277 | +1.4% | ₹93.00 | ₹95.00 | ₹90.00 | 23,320 | |
| ₹91.70 | +1.086 | +1.2% | ₹90.36 | ₹93.18 | ₹89.09 | 47,201 | |
| ₹90.62 | -0.209 | -0.2% | ₹90.91 | ₹91.75 | ₹89.55 | 48,873 | |
| ₹90.83 | -0.095 | -0.1% | ₹90.09 | ₹91.36 | ₹89.41 | 22,088 | |
| ₹90.92 | +1.068 | +1.2% | ₹90.91 | ₹91.36 | ₹89.55 | 25,674 | |
| ₹89.85 | -0.80 | -0.9% | ₹90.73 | ₹91.36 | ₹89.09 | 25,344 | |
| ₹90.65 | -0.945 | -1.0% | ₹96.18 | ₹96.18 | ₹90.00 | 45,034 | |
| ₹91.60 | +0.614 | +0.7% | ₹95.53 | ₹95.53 | ₹89.09 | 32,813 | |
| ₹90.99 | +0.877 | +1.0% | ₹90.85 | ₹92.73 | ₹86.61 | 47,861 | |
| ₹90.11 | -0.077 | -0.1% | ₹90.19 | ₹90.85 | ₹89.64 | 23,441 | |
| ₹90.19 | +0.186 | +0.2% | ₹90.00 | ₹92.73 | ₹90.00 | 18,645 | |
| ₹90.00 | -0.623 | -0.7% | ₹90.91 | ₹91.36 | ₹90.00 | 23,056 | |
| ₹90.62 | +0.15 | +0.2% | ₹90.91 | ₹90.91 | ₹89.09 | 24,981 | |
| ₹90.47 | -1.805 | -2.0% | ₹92.36 | ₹92.73 | ₹90.27 | 28,589 | |
| ₹92.28 | +0.005 | 0.0% | ₹93.18 | ₹93.45 | ₹92.26 | 30,393 | |
| ₹92.27 | +0.705 | +0.8% | ₹90.91 | ₹93.27 | ₹90.36 | 34,243 | |
| ₹91.57 | +0.005 | 0.0% | ₹86.99 | ₹94.00 | ₹86.99 | 9,867 |
- Ticker
- BSE:PHCAP
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹122.00 (-1.0%) on Oct 12, 2026
Ph Capital Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹121.33 (+3.8%) on Oct 1, 2026
Corporate Action - Record Date For Bonus
Sep 30, 2026
Closed ₹121.33 (+3.8%) on Oct 1, 2026
Ph Capital Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹116.92 (+3.7%) on Sep 30, 2026
Ph Capital Ltd. Press Release Sep 19 2026
Sep 19, 2026
Closed ₹98.99 (+0.5%) on Sep 21, 2026
Ph Capital Ltd. Press Release Aug 26 2026
Aug 26, 2026
Closed ₹100.15 (+1.1%) on Aug 26, 2026
Ph Capital Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹90.65 (-1.0%) on Aug 13, 2026
Ph Capital Ltd. Press Release Aug 06 2026
Aug 6, 2026
Closed ₹90.19 (+0.2%) on Aug 7, 2026
Ph Capital Ltd. Press Release Jul 15 2026
Jul 15, 2026
Closed ₹90.70 (-0.9%) on Jul 16, 2026
Ph Capital Ltd. Press Release Jun 27 2026
Jun 27, 2026
Closed ₹88.88 (+0.3%) on Jun 29, 2026
PH Capital Ltd. on 6ix
- News releases
- 29 in the last 12 months · 68 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about PH Capital Ltd.