Price Data Selection & Download
PH Capital Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2770 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see PH Capital share price today.
Share Price All Time High
₹1035.00
July 24, 2026
BSE Exchange
Share Price All Time Low
₹3.43
August 18, 2009
BSE Exchange
Highest Volume Trading Day
74,020
August 11, 2023 • ₹80.83
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PHCAP daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1010.00 | ₹1035.00 | ₹1005.00 | ₹1034.90 | 1,565 |
| 2026-07-23 | ₹1021.75 | ₹1024.50 | ₹1010.00 | ₹1021.35 | 865 |
| 2026-07-22 | ₹1014.50 | ₹1025.00 | ₹1014.50 | ₹1024.50 | 1,727 |
| 2026-07-21 | ₹1015.00 | ₹1019.55 | ₹1007.00 | ₹1017.25 | 1,996 |
| 2026-07-20 | ₹1013.60 | ₹1019.80 | ₹999.75 | ₹1018.90 | 4,062 |
| 2026-07-17 | ₹1000.00 | ₹1018.10 | ₹987.00 | ₹1013.60 | 7,992 |
| 2026-07-16 | ₹1015.00 | ₹1015.00 | ₹990.00 | ₹997.65 | 4,183 |
| 2026-07-15 | ₹975.00 | ₹1018.50 | ₹970.00 | ₹1006.45 | 7,134 |
| 2026-07-14 | ₹975.10 | ₹975.10 | ₹960.00 | ₹970.00 | 666 |
| 2026-07-13 | ₹968.00 | ₹998.00 | ₹968.00 | ₹978.20 | 1,593 |
| 2026-07-10 | ₹969.95 | ₹989.95 | ₹966.00 | ₹970.00 | 2,364 |
| 2026-07-09 | ₹960.00 | ₹965.00 | ₹935.00 | ₹957.05 | 3,470 |
| 2026-07-08 | ₹965.00 | ₹965.00 | ₹947.50 | ₹950.00 | 2,471 |
| 2026-07-07 | ₹970.00 | ₹970.00 | ₹966.00 | ₹967.45 | 2,485 |
| 2026-07-06 | ₹962.00 | ₹998.75 | ₹962.00 | ₹970.00 | 2,843 |
| 2026-07-03 | ₹963.25 | ₹985.00 | ₹960.00 | ₹972.10 | 3,783 |
| 2026-07-02 | ₹1005.00 | ₹1005.00 | ₹959.75 | ₹975.95 | 1,479 |
| 2026-07-01 | ₹996.00 | ₹1004.00 | ₹980.05 | ₹998.90 | 826 |
| 2026-06-30 | ₹970.00 | ₹999.00 | ₹961.00 | ₹995.10 | 3,230 |
| 2026-06-29 | ₹965.00 | ₹980.00 | ₹965.00 | ₹977.70 | 1,456 |
| 2026-06-25 | ₹980.00 | ₹980.00 | ₹964.50 | ₹974.85 | 2,023 |
| 2026-06-24 | ₹915.60 | ₹980.00 | ₹915.60 | ₹965.30 | 4,459 |
| 2026-06-23 | ₹960.00 | ₹965.00 | ₹950.05 | ₹954.35 | 2,718 |
| 2026-06-22 | ₹910.15 | ₹960.00 | ₹910.15 | ₹959.10 | 1,028 |
| 2026-06-19 | ₹960.00 | ₹969.95 | ₹950.50 | ₹958.05 | 1,030 |
| 2026-06-18 | ₹960.00 | ₹970.00 | ₹950.00 | ₹960.00 | 3,603 |
| 2026-06-17 | ₹954.90 | ₹962.50 | ₹944.00 | ₹951.70 | 10,293 |
| 2026-06-16 | ₹943.00 | ₹950.00 | ₹933.00 | ₹944.00 | 1,214 |
| 2026-06-15 | ₹939.90 | ₹954.65 | ₹930.35 | ₹943.75 | 1,433 |
| 2026-06-12 | ₹954.90 | ₹954.90 | ₹920.00 | ₹930.90 | 1,754 |
| 2026-06-11 | ₹937.60 | ₹937.60 | ₹911.00 | ₹917.00 | 1,454 |
| 2026-06-10 | ₹903.50 | ₹944.00 | ₹903.50 | ₹927.05 | 7,023 |
| 2026-06-09 | ₹909.95 | ₹915.00 | ₹899.00 | ₹908.35 | 7,940 |
| 2026-06-08 | ₹900.00 | ₹900.00 | ₹869.75 | ₹878.85 | 2,768 |
| 2026-06-05 | ₹854.00 | ₹900.00 | ₹854.00 | ₹877.80 | 2,850 |
| 2026-06-04 | ₹874.05 | ₹874.05 | ₹855.00 | ₹862.65 | 1,103 |
| 2026-06-03 | ₹829.10 | ₹860.00 | ₹810.00 | ₹852.75 | 4,213 |
| 2026-06-02 | ₹819.85 | ₹830.00 | ₹810.00 | ₹825.00 | 4,083 |
| 2026-06-01 | ₹804.00 | ₹820.00 | ₹800.00 | ₹819.85 | 5,765 |
| 2026-05-29 | ₹800.00 | ₹804.00 | ₹800.00 | ₹803.00 | 2,079 |
| 2026-05-27 | ₹800.00 | ₹800.00 | ₹800.00 | ₹800.00 | 905 |
| 2026-05-26 | ₹790.00 | ₹797.00 | ₹790.00 | ₹797.00 | 858 |
| 2026-05-25 | ₹776.00 | ₹785.00 | ₹776.00 | ₹784.00 | 1,884 |
| 2026-05-22 | ₹774.00 | ₹774.00 | ₹765.00 | ₹774.00 | 830 |
| 2026-05-21 | ₹759.90 | ₹759.90 | ₹759.00 | ₹759.00 | 1,810 |
| 2026-05-20 | ₹740.00 | ₹762.70 | ₹740.00 | ₹745.00 | 145 |
| 2026-05-19 | ₹760.00 | ₹760.00 | ₹744.80 | ₹750.00 | 603 |
| 2026-05-18 | ₹758.00 | ₹760.00 | ₹752.65 | ₹760.00 | 838 |
| 2026-05-15 | ₹744.05 | ₹768.00 | ₹744.05 | ₹768.00 | 1,543 |
| 2026-05-14 | ₹758.75 | ₹758.75 | ₹754.00 | ₹754.00 | 1,014 |
| 2026-05-13 | ₹715.40 | ₹744.60 | ₹715.40 | ₹744.60 | 7,960 |
| 2026-05-12 | ₹738.30 | ₹738.30 | ₹730.00 | ₹730.00 | 1,144 |
| 2026-05-11 | ₹743.55 | ₹743.55 | ₹730.00 | ₹742.00 | 840 |
| 2026-05-08 | ₹743.55 | ₹743.55 | ₹743.55 | ₹743.55 | 3,655 |
| 2026-05-07 | ₹707.00 | ₹729.00 | ₹706.00 | ₹729.00 | 3,628 |
| 2026-05-06 | ₹692.70 | ₹719.00 | ₹692.70 | ₹719.00 | 2,736 |
| 2026-05-05 | ₹714.65 | ₹714.65 | ₹704.00 | ₹706.80 | 1,044 |
| 2026-05-04 | ₹718.00 | ₹718.00 | ₹695.80 | ₹709.90 | 1,508 |
| 2026-04-30 | ₹706.05 | ₹713.00 | ₹706.05 | ₹710.00 | 687 |
| 2026-04-29 | ₹715.00 | ₹715.00 | ₹702.55 | ₹702.55 | 631 |
| 2026-04-28 | ₹687.55 | ₹715.00 | ₹687.55 | ₹715.00 | 4,675 |
| 2026-04-27 | ₹715.00 | ₹715.00 | ₹701.55 | ₹701.55 | 1,027 |
| 2026-04-24 | ₹689.00 | ₹715.40 | ₹689.00 | ₹715.00 | 6,327 |
| 2026-04-23 | ₹665.00 | ₹681.35 | ₹648.95 | ₹681.35 | 4,814 |
| 2026-04-22 | ₹618.30 | ₹649.20 | ₹600.00 | ₹648.95 | 33,033 |
| 2026-04-21 | ₹601.00 | ₹619.95 | ₹600.00 | ₹618.30 | 297 |
| 2026-04-20 | ₹617.95 | ₹632.00 | ₹595.00 | ₹629.85 | 5,278 |
| 2026-04-17 | ₹579.55 | ₹608.50 | ₹555.00 | ₹608.25 | 16,525 |
| 2026-04-16 | ₹588.05 | ₹591.00 | ₹575.00 | ₹579.55 | 743 |
| 2026-04-15 | ₹592.30 | ₹600.00 | ₹579.00 | ₹588.05 | 875 |
| 2026-04-13 | ₹578.60 | ₹607.20 | ₹577.00 | ₹592.40 | 135 |
| 2026-04-10 | ₹567.20 | ₹614.00 | ₹567.20 | ₹606.75 | 802 |
| 2026-04-09 | ₹570.60 | ₹620.00 | ₹570.60 | ₹595.00 | 331 |
| 2026-04-08 | ₹620.10 | ₹620.10 | ₹592.00 | ₹599.75 | 870 |
| 2026-04-07 | ₹625.40 | ₹625.40 | ₹585.00 | ₹613.50 | 1,158 |
| 2026-04-06 | ₹600.00 | ₹620.00 | ₹564.20 | ₹615.75 | 6,215 |
| 2026-04-02 | ₹605.55 | ₹605.55 | ₹589.00 | ₹593.85 | 672 |
| 2026-04-01 | ₹622.90 | ₹622.90 | ₹605.15 | ₹607.55 | 17,372 |
| 2026-03-30 | ₹629.70 | ₹648.00 | ₹599.00 | ₹605.15 | 1,686 |
| 2026-03-27 | ₹665.00 | ₹665.00 | ₹605.00 | ₹628.75 | 2,839 |
| 2026-03-25 | ₹605.00 | ₹636.60 | ₹602.00 | ₹636.60 | 2,845 |
| 2026-03-24 | ₹590.00 | ₹607.00 | ₹582.00 | ₹606.30 | 1,751 |
| 2026-03-23 | ₹591.70 | ₹591.70 | ₹567.20 | ₹589.00 | 4,926 |
| 2026-03-20 | ₹586.05 | ₹605.00 | ₹579.95 | ₹591.70 | 4,218 |
| 2026-03-19 | ₹546.75 | ₹589.00 | ₹546.75 | ₹581.15 | 1,140 |
| 2026-03-18 | ₹576.25 | ₹590.00 | ₹555.00 | ₹575.00 | 887 |
| 2026-03-17 | ₹595.55 | ₹597.00 | ₹555.55 | ₹576.25 | 1,185 |
| 2026-03-16 | ₹585.00 | ₹585.00 | ₹554.10 | ₹571.45 | 2,349 |
| 2026-03-13 | ₹591.00 | ₹591.00 | ₹574.10 | ₹583.25 | 2,085 |
| 2026-03-12 | ₹598.90 | ₹607.75 | ₹591.00 | ₹592.00 | 1,234 |
| 2026-03-11 | ₹599.90 | ₹609.00 | ₹570.00 | ₹596.00 | 2,787 |
| 2026-03-10 | ₹580.00 | ₹600.00 | ₹550.00 | ₹590.00 | 1,353 |
| 2026-03-09 | ₹575.00 | ₹585.00 | ₹557.00 | ₹578.30 | 24,374 |
| 2026-03-06 | ₹580.50 | ₹587.00 | ₹556.05 | ₹557.75 | 10,320 |
| 2026-03-05 | ₹597.00 | ₹597.00 | ₹574.00 | ₹580.00 | 10,139 |
| 2026-03-04 | ₹588.00 | ₹598.00 | ₹561.50 | ₹592.50 | 3,526 |
| 2026-03-02 | ₹578.00 | ₹598.45 | ₹576.80 | ₹590.00 | 1,289 |
| 2026-02-27 | ₹582.00 | ₹610.00 | ₹580.00 | ₹582.50 | 682 |
| 2026-02-26 | ₹591.50 | ₹600.00 | ₹582.00 | ₹583.05 | 1,030 |
| 2026-02-25 | ₹585.00 | ₹590.00 | ₹579.50 | ₹589.75 | 1,222 |
| 2026-02-24 | ₹610.75 | ₹610.75 | ₹582.00 | ₹584.40 | 1,220 |
| 2026-02-23 | ₹593.45 | ₹599.45 | ₹574.00 | ₹581.75 | 685 |
| 2026-02-20 | ₹580.00 | ₹580.00 | ₹579.00 | ₹579.00 | 4,244 |
| 2026-02-19 | ₹580.00 | ₹580.00 | ₹569.55 | ₹569.55 | 4,309 |
| 2026-02-18 | ₹592.70 | ₹592.70 | ₹581.15 | ₹581.15 | 3,676 |
| 2026-02-17 | ₹600.00 | ₹600.00 | ₹593.00 | ₹593.00 | 1,375 |
| 2026-02-16 | ₹600.00 | ₹601.00 | ₹600.00 | ₹600.00 | 3,594 |
| 2026-02-13 | ₹605.00 | ₹605.00 | ₹599.95 | ₹599.95 | 18,402 |
| 2026-02-12 | ₹593.75 | ₹605.50 | ₹593.75 | ₹605.50 | 3,754 |
| 2026-02-11 | ₹570.55 | ₹593.75 | ₹570.55 | ₹593.75 | 7,384 |
| 2026-02-10 | ₹603.00 | ₹603.00 | ₹582.15 | ₹582.15 | 1,413 |
| 2026-02-09 | ₹603.80 | ₹610.00 | ₹594.00 | ₹594.00 | 8,627 |
| 2026-02-06 | ₹594.00 | ₹602.00 | ₹594.00 | ₹602.00 | 2,060 |
| 2026-02-05 | ₹594.45 | ₹594.45 | ₹571.15 | ₹594.00 | 5,539 |
| 2026-02-04 | ₹582.80 | ₹582.80 | ₹580.00 | ₹582.80 | 2,020 |
| 2026-02-03 | ₹571.40 | ₹571.40 | ₹571.40 | ₹571.40 | 788 |
| 2026-02-02 | ₹563.00 | ₹563.00 | ₹560.20 | ₹560.20 | 9,179 |
| 2026-02-01 | ₹552.00 | ₹552.00 | ₹552.00 | ₹552.00 | 5,180 |
| 2026-01-30 | ₹541.20 | ₹541.20 | ₹541.20 | ₹541.20 | 1,045 |
| 2026-01-29 | ₹530.60 | ₹530.60 | ₹530.60 | ₹530.60 | 1,347 |
| 2026-01-28 | ₹510.00 | ₹520.20 | ₹510.00 | ₹520.20 | 7,547 |
| 2026-01-27 | ₹490.55 | ₹510.00 | ₹490.55 | ₹510.00 | 3,962 |
| 2026-01-23 | ₹500.40 | ₹510.10 | ₹500.00 | ₹500.00 | 7,448 |
| 2026-01-22 | ₹497.45 | ₹500.40 | ₹497.45 | ₹500.40 | 20,914 |
| 2026-01-21 | ₹507.60 | ₹507.60 | ₹507.60 | ₹507.60 | 4 |
| 2026-01-20 | ₹518.00 | ₹518.00 | ₹517.95 | ₹517.95 | 2,597 |
| 2026-01-19 | ₹528.50 | ₹528.50 | ₹528.50 | ₹528.50 | 740 |
| 2026-01-16 | ₹550.15 | ₹550.15 | ₹539.25 | ₹539.25 | 6,108 |
| 2026-01-14 | ₹547.00 | ₹551.95 | ₹510.55 | ₹550.25 | 9,932 |
| 2026-01-13 | ₹503.00 | ₹526.90 | ₹502.00 | ₹525.70 | 13,019 |
| 2026-01-12 | ₹518.00 | ₹518.00 | ₹500.00 | ₹501.85 | 10,883 |
| 2026-01-09 | ₹515.00 | ₹520.20 | ₹498.70 | ₹510.90 | 11,759 |
| 2026-01-08 | ₹456.05 | ₹498.60 | ₹456.05 | ₹495.45 | 35,125 |
| 2026-01-07 | ₹459.00 | ₹476.90 | ₹454.00 | ₹474.90 | 20,225 |
| 2026-01-06 | ₹440.00 | ₹463.00 | ₹437.00 | ₹454.20 | 10,435 |
| 2026-01-05 | ₹431.00 | ₹457.40 | ₹430.30 | ₹449.35 | 53,265 |
| 2026-01-02 | ₹458.20 | ₹458.20 | ₹436.45 | ₹452.90 | 41,999 |
| 2026-01-01 | ₹436.40 | ₹436.40 | ₹436.40 | ₹436.40 | 3,470 |
PH Capital Share Price Performance Analysis (Jan 2008 - Jul 2026)
PHCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+137.14%
₹436.40 → ₹1034.90
Year to Date
Price Volatility
24.43%
Medium Volatility
Year to Date
Average Daily Volume
4,997
Year to Date Average
BSE Exchange
PH Capital Share Price History – Frequently Asked Questions
Common questions about PHCAP historical data and records.
What is the all-time high share price of PH Capital (PHCAP)?
The all-time high share price of PH Capital was ₹1035.0 recorded on July 24, 2026 on the BSE exchange.
What is the all-time low share price of PH Capital (PHCAP)?
The all-time low share price of PH Capital was ₹3.43 recorded on August 18, 2009 on the BSE exchange.
How can I download PHCAP historical share price data?
You can download PH Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PHCAP shares?
The highest trading volume day for PH Capital was 74,020 shares traded on August 11, 2023 on the BSE exchange, with share price at ₹80.83.