NSE: PHANTOMFX | Series: SM
-
LTP
196.45
-2.05 (-1.03 %) -
Open
197.00
194.00 -
High
197.00
202.55 -
Low
192.25
189.00 -
Close
196.45
198.50 -
52W High
372.00
25 Sep, 2024 -
52W Low
165.00
19 Feb, 2025
Upper Circuit: 238.20
Lower Circuit: 158.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 197.00 | 197.00 | 192.25 | 196.45 | 196.45 | -2.05 | -1.03 | 372.00 | 165.00 | 10,200 | 19.91 Lakh | 30 |
| 16 Apr, 2025 | 194.00 | 202.55 | 189.00 | 202.55 | 198.50 | 4.65 | 2.4 | 372.00 | 165.00 | 16,500 | 31.87 Lakh | 48 |
| 15 Apr, 2025 | 191.00 | 195.00 | 188.00 | 193.85 | 193.85 | 2.85 | 1.49 | 372.00 | 165.00 | 12,900 | 24.75 Lakh | 39 |
| 11 Apr, 2025 | 192.65 | 192.70 | 190.05 | 190.40 | 191.00 | 2.75 | 1.46 | 372.00 | 165.00 | 5,400 | 10.34 Lakh | 18 |
| 09 Apr, 2025 | 190.25 | 191.25 | 188.25 | 188.25 | 188.25 | -4.15 | -2.16 | 372.00 | 165.00 | 3,000 | 5.71 Lakh | 9 |
| 08 Apr, 2025 | 195.00 | 198.90 | 192.10 | 192.50 | 192.40 | 2.55 | 1.34 | 372.00 | 165.00 | 10,200 | 19.88 Lakh | 27 |
| 07 Apr, 2025 | 182.40 | 192.00 | 182.00 | 190.00 | 189.85 | -11.15 | -5.55 | 372.00 | 165.00 | 18,600 | 35.06 Lakh | 55 |
| 04 Apr, 2025 | 203.30 | 207.50 | 200.00 | 201.00 | 201.00 | -9.00 | -4.29 | 372.00 | 165.00 | 9,600 | 19.41 Lakh | 24 |
| 03 Apr, 2025 | 217.85 | 217.85 | 208.00 | 210.00 | 210.00 | 3.75 | 1.82 | 372.00 | 165.00 | 15,900 | 33.64 Lakh | 48 |
| 02 Apr, 2025 | 201.95 | 212.00 | 201.80 | 206.25 | 206.25 | 8.35 | 4.22 | 372.00 | 165.00 | 21,300 | 44.17 Lakh | 57 |
| 01 Apr, 2025 | 180.10 | 197.90 | 179.95 | 197.90 | 197.90 | 17.95 | 9.97 | 372.00 | 165.00 | 31,500 | 61.61 Lakh | 79 |
| 28 Mar, 2025 | 181.00 | 185.00 | 176.25 | 183.40 | 179.95 | 3.80 | 2.16 | 372.00 | 165.00 | 112,800 | 2.02 Crore | 215 |
| 27 Mar, 2025 | 186.00 | 189.00 | 175.00 | 176.85 | 176.15 | -10.05 | -5.4 | 372.00 | 165.00 | 92,700 | 1.66 Crore | 238 |
| 26 Mar, 2025 | 192.05 | 196.00 | 181.60 | 181.60 | 186.20 | -7.10 | -3.67 | 372.00 | 165.00 | 130,500 | 2.50 Crore | 283 |
| 25 Mar, 2025 | 197.85 | 201.00 | 192.00 | 192.00 | 193.30 | 0.05 | 0.03 | 372.00 | 165.00 | 58,200 | 1.13 Crore | 149 |
| 24 Mar, 2025 | 188.20 | 196.00 | 186.00 | 191.20 | 193.25 | 10.50 | 5.75 | 372.00 | 165.00 | 74,100 | 1.43 Crore | 163 |
| 21 Mar, 2025 | 189.25 | 192.50 | 178.00 | 182.00 | 182.75 | -4.20 | -2.25 | 372.00 | 165.00 | 56,100 | 1.05 Crore | 143 |
| 20 Mar, 2025 | 191.05 | 196.00 | 185.90 | 185.90 | 186.95 | -4.10 | -2.15 | 372.00 | 165.00 | 35,100 | 66.86 Lakh | 92 |
| 19 Mar, 2025 | 191.75 | 199.00 | 188.00 | 190.10 | 191.05 | -0.45 | -0.23 | 372.00 | 165.00 | 57,900 | 1.13 Crore | 103 |