BSE - Delayed Quote INR

Phaarmasia Limited (PHRMASI.BO)

43.97 +3.99 (+9.98%)
At close: April 19 at 3:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.97 43.97 42.99 43.97 43.97 37,452
Apr 18, 2024 39.95 39.98 39.95 39.98 39.98 4,670
Apr 16, 2024 36.35 36.35 36.35 36.35 36.35 5,552
Apr 15, 2024 30.65 33.05 30.65 33.05 33.05 4,698
Apr 12, 2024 30.01 30.06 30.00 30.05 30.05 1,176
Apr 10, 2024 33.00 33.00 29.83 32.30 32.30 697
Apr 9, 2024 30.38 31.99 30.30 31.99 31.99 252
Apr 8, 2024 31.32 31.32 29.10 30.38 30.38 190
Apr 5, 2024 29.48 31.32 29.48 31.32 31.32 287
Apr 4, 2024 33.33 33.33 31.94 31.94 31.94 723
Apr 3, 2024 31.27 31.27 29.11 31.27 31.27 260
Apr 2, 2024 31.31 31.31 28.78 31.29 31.29 1,131
Apr 1, 2024 30.00 31.90 27.01 31.32 31.32 341
Mar 28, 2024 28.85 29.10 28.85 29.10 29.10 50
Mar 27, 2024 31.10 32.93 28.15 29.11 29.11 124
Mar 26, 2024 31.94 31.94 30.00 30.00 30.00 20
Mar 22, 2024 31.94 31.94 31.94 31.94 31.94 27
Mar 21, 2024 33.49 33.49 29.45 29.45 29.45 874
Mar 20, 2024 28.50 30.90 28.50 30.90 30.90 48
Mar 19, 2024 28.10 28.54 28.10 28.10 28.10 89
Mar 18, 2024 32.88 32.88 28.01 28.71 28.71 814
Mar 14, 2024 30.25 32.99 30.25 30.50 30.50 236
Mar 13, 2024 29.00 31.00 29.00 30.01 30.01 215
Mar 12, 2024 32.13 32.13 30.21 30.25 30.25 211
Mar 11, 2024 32.63 32.63 30.00 31.50 31.50 93
Mar 7, 2024 31.00 32.00 29.57 31.99 31.99 499
Mar 6, 2024 30.06 34.89 29.01 31.00 31.00 3,177
Mar 5, 2024 32.00 33.97 29.34 32.02 32.02 671
Mar 4, 2024 33.30 33.30 30.50 31.86 31.86 3,205
Mar 1, 2024 33.00 33.23 27.78 30.81 30.81 2,757
Feb 29, 2024 30.85 31.20 30.27 30.27 30.27 513
Feb 28, 2024 33.95 33.95 30.50 30.50 30.50 2,950
Feb 27, 2024 30.02 33.99 28.22 31.03 31.03 1,110
Feb 26, 2024 34.70 34.70 29.69 31.11 31.11 1,586
Feb 23, 2024 34.25 35.79 31.11 32.17 32.17 4,365
Feb 22, 2024 34.97 34.97 33.00 34.51 34.51 690
Feb 21, 2024 36.39 36.39 32.50 32.55 32.55 3,022
Feb 20, 2024 34.40 36.00 32.41 34.01 34.01 3,592
Feb 19, 2024 36.99 36.99 34.10 35.83 35.83 194
Feb 16, 2024 35.55 37.89 33.16 33.79 33.79 1,001
Feb 15, 2024 38.44 38.45 34.80 35.55 35.55 5,228
Feb 14, 2024 46.20 46.20 38.08 38.46 38.46 2,784
Feb 13, 2024 45.48 45.48 38.39 42.08 42.08 2,287
Feb 12, 2024 45.00 45.00 38.23 41.35 41.35 1,556
Feb 9, 2024 42.96 42.96 35.67 40.95 40.95 917
Feb 8, 2024 40.91 43.91 36.85 39.26 39.26 1,160
Feb 7, 2024 37.80 41.58 36.41 39.92 39.92 1,781
Feb 6, 2024 38.00 38.00 37.80 37.80 37.80 136
Feb 5, 2024 37.00 37.00 35.40 36.93 36.93 769
Feb 2, 2024 36.85 36.90 35.15 35.24 35.24 1,549
Feb 1, 2024 36.10 38.00 34.40 35.15 35.15 1,251
Jan 31, 2024 33.84 37.00 33.84 36.20 36.20 1,692
Jan 30, 2024 37.49 37.49 35.62 35.62 35.62 2,284
Jan 29, 2024 34.60 37.80 34.60 37.49 37.49 1,701
Jan 25, 2024 35.90 37.49 34.51 36.00 36.00 885
Jan 24, 2024 32.54 35.90 32.54 35.71 35.71 900
Jan 23, 2024 34.50 36.22 33.20 34.25 34.25 263
Jan 19, 2024 35.95 36.90 34.51 35.04 35.04 2,188
Jan 18, 2024 34.85 36.00 33.11 35.95 35.95 2,480
Jan 17, 2024 31.74 35.00 31.74 34.84 34.84 996
Jan 16, 2024 33.00 33.40 31.50 33.40 33.40 758
Jan 15, 2024 32.67 33.50 30.43 31.81 31.81 2,500
Jan 12, 2024 33.22 34.80 31.76 32.03 32.03 1,024
Jan 11, 2024 36.00 36.00 33.22 33.22 33.22 111
Jan 10, 2024 38.38 38.38 34.75 34.90 34.90 1,784
Jan 9, 2024 38.80 38.80 35.50 36.57 36.57 1,461
Jan 8, 2024 37.33 37.33 37.33 37.33 37.33 675
Jan 5, 2024 37.05 39.72 36.90 39.29 39.29 2,914
Jan 4, 2024 39.00 39.00 36.70 38.76 38.76 953
Jan 3, 2024 39.90 39.90 37.62 38.00 38.00 2,568
Jan 2, 2024 39.90 39.90 39.60 39.60 39.60 121
Jan 1, 2024 38.39 41.20 37.61 38.35 38.35 2,347
Dec 29, 2023 40.80 40.80 37.22 39.37 39.37 898
Dec 28, 2023 39.98 39.98 36.30 39.17 39.17 6,985
Dec 27, 2023 40.80 40.85 37.64 38.18 38.18 6,032
Dec 26, 2023 39.94 39.94 36.15 38.91 38.91 3,109
Dec 22, 2023 38.04 38.04 37.65 38.04 38.04 3,260
Dec 21, 2023 32.14 36.25 32.14 36.23 36.23 9,376
Dec 20, 2023 31.95 34.45 28.30 32.96 32.96 3,300
Dec 19, 2023 29.85 32.16 29.85 31.32 31.32 4,616
Dec 18, 2023 26.60 29.26 26.60 29.24 29.24 2,180
Dec 15, 2023 28.42 28.50 25.75 26.60 26.60 1,277
Dec 14, 2023 27.25 28.49 26.80 27.73 27.73 3,208
Dec 13, 2023 26.00 27.80 25.50 26.57 26.57 4,182
Dec 12, 2023 26.50 26.50 24.50 25.68 25.68 3,446
Dec 11, 2023 25.50 27.60 25.50 27.11 27.11 1,056
Dec 8, 2023 26.70 26.80 26.60 26.60 26.60 744
Dec 7, 2023 26.40 26.40 26.00 26.00 26.00 122
Dec 6, 2023 25.50 26.75 25.50 26.60 26.60 461
Dec 5, 2023 26.90 26.90 25.40 25.50 25.50 602
Dec 4, 2023 25.64 26.99 25.61 26.08 26.08 3,311
Dec 1, 2023 25.51 26.95 25.51 26.95 26.95 438
Nov 30, 2023 25.90 26.48 25.90 26.48 26.48 2,015
Nov 29, 2023 25.90 25.90 25.15 25.22 25.22 624
Nov 28, 2023 25.80 25.99 25.15 25.40 25.40 628
Nov 24, 2023 24.80 27.35 24.80 25.40 25.40 1,610
Nov 23, 2023 27.80 27.80 26.00 26.10 26.10 528
Nov 22, 2023 28.19 28.19 25.70 26.60 26.60 2,816
Nov 21, 2023 27.95 27.95 26.70 26.92 26.92 1,804
Nov 20, 2023 25.66 28.10 25.66 28.10 28.10 2,131
Nov 17, 2023 26.99 27.01 26.99 27.01 27.01 5,498
Nov 16, 2023 26.33 26.97 25.70 25.73 25.73 2,431
Nov 15, 2023 25.70 25.70 24.76 25.69 25.69 85
Nov 13, 2023 26.00 26.00 25.23 25.70 25.70 391
Nov 10, 2023 25.23 25.99 25.23 25.23 25.23 74
Nov 9, 2023 27.70 27.70 25.17 25.23 25.23 6,506
Nov 8, 2023 24.44 26.50 24.23 26.49 26.49 1,484
Nov 7, 2023 25.50 25.50 25.50 25.50 25.50 34
Nov 6, 2023 26.80 26.80 24.89 26.79 26.79 559
Nov 3, 2023 25.75 26.20 24.81 26.20 26.20 442
Nov 2, 2023 25.99 25.99 25.20 25.75 25.75 485
Nov 1, 2023 24.93 24.93 24.92 24.93 24.93 95
Oct 31, 2023 23.75 23.75 23.75 23.75 23.75 25
Oct 30, 2023 24.68 24.68 24.09 24.68 24.68 125
Oct 27, 2023 23.51 23.51 23.51 23.51 23.51 -
Oct 26, 2023 23.90 23.90 23.51 23.51 23.51 19
Oct 25, 2023 23.90 23.90 23.90 23.90 23.90 1,000
Oct 23, 2023 27.10 27.39 25.01 25.10 25.10 2,188
Oct 20, 2023 25.00 26.09 25.00 26.09 26.09 386
Oct 19, 2023 23.85 25.00 23.85 25.00 25.00 512
Oct 18, 2023 25.11 25.11 25.10 25.10 25.10 114
Oct 17, 2023 26.20 27.30 25.10 25.11 25.11 1,611
Oct 16, 2023 25.70 26.21 25.70 26.21 26.21 2
Oct 13, 2023 25.70 25.70 25.70 25.70 25.70 150
Oct 12, 2023 27.54 28.25 25.70 25.71 25.71 461
Oct 11, 2023 27.00 27.00 25.65 27.00 27.00 142
Oct 10, 2023 28.05 28.05 27.00 27.00 27.00 938
Oct 9, 2023 28.55 28.55 27.80 28.40 28.40 704
Oct 6, 2023 28.35 28.35 26.87 27.99 27.99 70
Oct 5, 2023 29.17 29.17 26.45 28.26 28.26 385
Oct 4, 2023 27.13 27.89 25.30 27.79 27.79 175
Oct 3, 2023 26.45 28.29 26.45 26.60 26.60 241
Sep 29, 2023 27.24 27.24 26.99 26.99 26.99 1,069
Sep 28, 2023 25.95 25.95 25.95 25.95 25.95 25
Sep 27, 2023 24.00 26.46 24.00 24.74 24.74 332
Sep 26, 2023 25.00 27.34 25.00 25.20 25.20 208
Sep 25, 2023 27.50 27.50 26.10 26.10 26.10 233
Sep 22, 2023 26.10 26.20 26.10 26.20 26.20 455
Sep 21, 2023 26.60 26.60 26.59 26.59 26.59 31
Sep 20, 2023 28.66 28.66 25.94 27.98 27.98 3,327
Sep 18, 2023 26.00 27.30 24.81 27.30 27.30 4,866
Sep 15, 2023 24.90 26.00 24.90 26.00 26.00 1,446
Sep 14, 2023 26.10 26.10 24.33 24.93 24.93 1,188
Sep 13, 2023 24.00 26.10 24.00 25.59 25.59 1,146
Sep 12, 2023 25.19 25.19 25.10 25.19 25.19 18
Sep 11, 2023 25.20 25.20 24.90 25.20 25.20 789
Sep 8, 2023 24.70 26.00 24.70 24.97 24.97 3,374
Sep 7, 2023 26.60 26.60 24.28 26.00 26.00 1,396
Sep 6, 2023 26.90 26.90 25.55 25.55 25.55 1,030
Sep 5, 2023 24.52 27.05 24.52 26.89 26.89 1,098
Sep 4, 2023 23.80 25.98 23.80 25.80 25.80 2,003
Sep 1, 2023 24.85 24.86 23.25 24.85 24.85 1,353
Aug 31, 2023 23.68 23.68 23.68 23.68 23.68 509
Aug 30, 2023 26.34 26.34 24.30 24.90 24.90 1,093
Aug 29, 2023 25.60 25.60 25.50 25.50 25.50 162
Aug 28, 2023 25.50 25.50 24.66 25.16 25.16 642
Aug 25, 2023 25.30 25.50 25.30 25.50 25.50 1,124
Aug 24, 2023 25.25 25.52 25.25 25.30 25.30 625
Aug 23, 2023 25.25 26.24 25.25 26.17 26.17 1,200
Aug 22, 2023 25.25 25.25 25.25 25.25 25.25 440
Aug 21, 2023 26.25 26.25 25.00 25.90 25.90 1,275
Aug 18, 2023 23.63 25.70 23.63 25.00 25.00 817
Aug 17, 2023 23.86 24.96 23.86 24.75 24.75 598
Aug 16, 2023 23.60 25.78 23.60 23.78 23.78 710
Aug 14, 2023 24.23 24.56 24.22 24.56 24.56 377
Aug 11, 2023 25.70 25.70 25.20 25.24 25.24 1,069
Aug 10, 2023 24.60 25.70 24.51 25.20 25.20 1,488
Aug 9, 2023 25.79 25.79 25.79 25.79 25.79 -
Aug 8, 2023 23.47 25.79 23.47 25.79 25.79 44
Aug 7, 2023 24.70 24.70 24.70 24.70 24.70 59
Aug 4, 2023 24.69 24.69 24.69 24.69 24.69 102
Aug 3, 2023 24.05 24.99 23.52 23.52 23.52 888
Aug 2, 2023 25.50 25.50 24.01 24.01 24.01 2,333
Aug 1, 2023 24.25 24.75 24.25 24.75 24.75 1,060
Jul 31, 2023 25.10 25.50 25.03 25.50 25.50 1,628
Jul 28, 2023 24.00 26.51 23.99 26.34 26.34 2,254
Jul 27, 2023 24.70 25.25 24.70 25.25 25.25 321
Jul 26, 2023 24.62 27.19 24.62 25.50 25.50 3,364
Jul 25, 2023 23.60 25.90 23.55 25.90 25.90 2,497
Jul 24, 2023 25.95 25.95 24.67 24.67 24.67 772
Jul 21, 2023 24.21 26.00 24.21 25.95 25.95 4,210
Jul 20, 2023 25.99 26.25 24.61 25.06 25.06 680
Jul 19, 2023 26.20 26.25 25.90 25.90 25.90 719
Jul 18, 2023 25.91 26.09 25.40 25.70 25.70 404
Jul 17, 2023 24.50 25.80 23.56 25.40 25.40 1,065
Jul 14, 2023 24.00 25.00 22.71 24.80 24.80 130
Jul 13, 2023 24.73 24.84 23.80 23.86 23.86 574
Jul 12, 2023 25.60 25.60 23.45 23.66 23.66 171
Jul 11, 2023 24.27 25.00 24.00 24.65 24.65 45
Jul 10, 2023 26.48 26.49 24.27 24.27 24.27 956
Jul 7, 2023 23.71 25.60 23.60 25.54 25.54 1,330
Jul 6, 2023 23.31 24.41 23.31 24.41 24.41 900
Jul 5, 2023 24.37 24.37 22.11 23.25 23.25 787
Jul 4, 2023 25.00 25.00 23.21 23.21 23.21 601
Jul 3, 2023 25.14 25.95 24.00 24.07 24.07 614
Jun 30, 2023 25.14 25.14 24.00 25.14 25.14 1,095
Jun 28, 2023 25.13 25.13 22.77 23.95 23.95 1,019
Jun 27, 2023 24.45 24.45 23.80 23.94 23.94 1,597
Jun 26, 2023 26.22 26.23 24.00 25.05 25.05 1,012
Jun 23, 2023 25.00 25.00 24.10 24.99 24.99 814
Jun 22, 2023 23.81 23.81 23.81 23.81 23.81 1
Jun 21, 2023 22.80 25.00 22.80 25.00 25.00 219
Jun 20, 2023 24.00 25.97 23.90 23.90 23.90 691
Jun 19, 2023 25.99 25.99 25.15 25.15 25.15 523
Jun 16, 2023 27.00 27.00 25.10 25.12 25.12 2,347
Jun 15, 2023 26.00 26.00 25.99 25.99 25.99 308
Jun 14, 2023 26.06 26.60 24.09 26.00 26.00 810
Jun 13, 2023 26.00 26.00 25.33 25.35 25.35 1,185
Jun 12, 2023 24.49 25.98 24.49 25.97 25.97 741
Jun 9, 2023 23.60 26.00 23.56 25.77 25.77 377
Jun 8, 2023 24.80 24.80 24.80 24.80 24.80 229
Jun 7, 2023 26.10 26.10 26.10 26.10 26.10 -
Jun 6, 2023 26.19 26.19 24.08 26.10 26.10 1,525
Jun 5, 2023 23.20 25.34 23.20 25.34 25.34 1,082
Jun 2, 2023 23.62 24.20 23.62 24.20 24.20 244
Jun 1, 2023 23.75 24.85 23.75 24.85 24.85 498
May 31, 2023 22.60 23.70 22.60 23.70 23.70 182
May 30, 2023 23.00 24.40 22.10 22.58 22.58 239
May 29, 2023 23.26 23.26 23.25 23.26 23.26 291
May 26, 2023 23.21 23.21 23.20 23.20 23.20 49
May 25, 2023 23.15 23.15 23.15 23.15 23.15 100
May 24, 2023 22.05 22.05 22.05 22.05 22.05 102
May 23, 2023 23.10 23.10 21.97 22.57 22.57 638
May 22, 2023 24.08 25.28 22.88 23.10 23.10 1,165
May 19, 2023 25.06 25.06 24.07 24.08 24.08 222
May 18, 2023 26.59 26.64 25.06 25.06 25.06 936
May 17, 2023 25.38 25.38 25.10 25.38 25.38 743
May 16, 2023 24.18 24.18 24.18 24.18 24.18 -
May 15, 2023 25.00 25.00 24.18 24.18 24.18 2,084
May 12, 2023 25.49 25.49 25.45 25.45 25.45 67
May 11, 2023 25.49 25.49 23.27 25.49 25.49 1,004
May 10, 2023 24.28 24.28 24.28 24.28 24.28 590
May 9, 2023 25.55 25.64 25.55 25.55 25.55 301
May 8, 2023 26.90 26.90 25.64 25.64 25.64 623
May 5, 2023 25.22 27.39 25.22 26.98 26.98 503
May 4, 2023 26.51 27.59 25.21 26.54 26.54 1,375
May 3, 2023 26.51 26.51 26.51 26.51 26.51 90
May 2, 2023 28.60 28.60 27.90 27.90 27.90 27
Apr 28, 2023 27.30 27.30 27.30 27.30 27.30 20
Apr 27, 2023 28.00 28.00 27.30 27.30 27.30 114
Apr 26, 2023 25.65 28.29 25.65 28.29 28.29 215
Apr 25, 2023 27.00 27.00 27.00 27.00 27.00 -
Apr 24, 2023 27.30 27.30 24.85 27.00 27.00 362
Apr 21, 2023 26.05 26.05 26.05 26.05 26.05 -
Apr 20, 2023 26.70 26.70 26.05 26.05 26.05 504
Apr 19, 2023 24.41 25.50 24.41 25.50 25.50 60