You are here » Home » Companies » Company Overview » Phillips Carbon Black Ltd

Phillips Carbon Black Ltd.

BSE: 506590 Sector: Industrials
NSE: PHILIPCARB ISIN Code: INE602A01023
BSE 10:25 | 23 Jul 204.50 4.90
(2.45%)
OPEN

201.90

HIGH

208.85

LOW

200.10

NSE 10:19 | 23 Jul 204.00 4.20
(2.10%)
OPEN

200.05

HIGH

208.80

LOW

200.05

OPEN 201.90
PREVIOUS CLOSE 199.60
VOLUME 33959
52-Week high 318.98
52-Week low 108.96
P/E 15.34
Mkt Cap.(Rs cr) 3,525
Buy Price 204.50
Buy Qty 21.00
Sell Price 205.00
Sell Qty 86.00
OPEN 201.90
CLOSE 199.60
VOLUME 33959
52-Week high 318.98
52-Week low 108.96
P/E 15.34
Mkt Cap.(Rs cr) 3,525
Buy Price 204.50
Buy Qty 21.00
Sell Price 205.00
Sell Qty 86.00

Phillips Carbon Black Ltd. (PHILIPCARB) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
20-07-2018 202.10 205.70 197.30 199.60 55459 1089
19-07-2018 206.45 209.30 198.00 202.15 100255 1919
18-07-2018 214.40 215.25 204.50 205.45 88870 1648
17-07-2018 209.85 214.40 206.05 212.85 89785 1520
16-07-2018 222.00 222.00 208.30 209.50 118730 1943
13-07-2018 227.90 227.90 220.00 220.95 62688 1034
12-07-2018 229.20 232.50 224.75 226.45 149088 2730
11-07-2018 224.20 230.20 218.85 226.20 259324 3350
10-07-2018 217.50 230.00 216.55 223.75 214259 3463
09-07-2018 215.85 218.90 213.00 215.70 58009 1002
06-07-2018 214.00 217.30 212.55 213.30 37782 680
05-07-2018 218.10 220.80 214.00 214.85 88049 1475
04-07-2018 218.00 222.30 215.45 218.75 168610 2769
03-07-2018 220.90 220.90 214.40 218.25 132968 2235
02-07-2018 218.50 223.40 213.35 218.80 134300 2651
29-06-2018 208.05 220.50 208.05 218.95 219333 3838
28-06-2018 212.00 213.10 202.00 203.15 122103 2333
27-06-2018 223.80 224.30 195.00 212.80 139497 2675
26-06-2018 226.00 229.45 221.20 222.00 75535 1440
25-06-2018 224.05 232.95 221.00 226.00 161227 2800

Back to Top