Phantom Digital Effects Ltd. PHANTOMFX
NSE · India · Consumer Services
INR 410.25-6.80 (-1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 86.20 | -2.32% | INR 88.00 | INR 89.30 | INR 84.00 | 18.30K |
| 2026-09-30 | INR 88.25 | +0.28% | INR 88.25 | INR 90.00 | INR 86.95 | 17.40K |
| 2026-09-29 | INR 88.00 | +0.28% | INR 87.00 | INR 89.00 | INR 83.00 | 15.00K |
| 2026-09-28 | INR 87.75 | -2.50% | INR 90.00 | INR 91.90 | INR 86.00 | 18.60K |
| 2026-09-25 | INR 90.00 | -0.66% | INR 88.00 | INR 91.40 | INR 85.10 | 33.30K |
| 2026-09-24 | INR 90.60 | -1.15% | INR 90.70 | INR 95.45 | INR 89.25 | 7.50K |
| 2026-09-23 | INR 91.65 | -1.40% | INR 91.00 | INR 96.40 | INR 91.00 | 28.20K |
| 2026-09-22 | INR 92.95 | +0.60% | INR 92.10 | INR 94.00 | INR 91.00 | 10.20K |
| 2026-09-21 | INR 92.40 | -3.25% | INR 94.10 | INR 95.00 | INR 91.50 | 23.10K |
| 2026-09-18 | INR 95.50 | -3.97% | INR 100.00 | INR 103.50 | INR 94.05 | 18.30K |
| 2026-09-17 | INR 99.45 | +5.91% | INR 96.00 | INR 103.05 | INR 96.00 | 23.70K |
| 2026-09-16 | INR 93.90 | 0.00% | INR 92.95 | INR 95.00 | INR 88.20 | 93.30K |
| 2026-09-15 | INR 93.90 | -16.42% | INR 109.00 | INR 112.00 | INR 92.50 | 158.10K |
| 2026-09-11 | INR 112.35 | -2.94% | INR 116.55 | INR 117.50 | INR 106.25 | 43.80K |
| 2026-09-10 | INR 115.75 | +0.48% | INR 113.10 | INR 115.90 | INR 112.00 | 43.50K |
| 2026-09-09 | INR 115.20 | -0.65% | INR 113.00 | INR 118.40 | INR 112.00 | 23.40K |
| 2026-09-08 | INR 115.95 | -0.04% | INR 115.00 | INR 117.00 | INR 114.50 | 3.00K |
| 2026-09-07 | INR 116.00 | -0.73% | INR 116.90 | INR 117.00 | INR 113.30 | 33.00K |
| 2026-09-04 | INR 116.85 | +3.45% | INR 112.25 | INR 119.80 | INR 112.25 | 31.20K |
| 2026-09-03 | INR 112.95 | -2.67% | INR 117.55 | INR 117.55 | INR 112.70 | 39.00K |
| 2026-09-02 | INR 116.05 | -3.25% | INR 117.35 | INR 118.30 | INR 114.05 | 15.30K |
| 2026-09-01 | INR 119.95 | +0.80% | INR 124.00 | INR 124.25 | INR 118.60 | 17.10K |
| 2026-08-31 | INR 119.00 | -1.41% | INR 120.00 | INR 120.70 | INR 117.05 | 18.30K |
| 2026-08-28 | INR 120.70 | +3.12% | INR 115.50 | INR 122.50 | INR 115.15 | 12.60K |
| 2026-08-27 | INR 117.05 | -1.06% | INR 115.50 | INR 120.00 | INR 115.50 | 19.80K |
| 2026-08-26 | INR 118.30 | -1.42% | INR 121.20 | INR 122.80 | INR 117.15 | 27.90K |
| 2026-08-25 | INR 120.00 | -0.66% | INR 123.75 | INR 125.00 | INR 118.95 | 25.80K |
| 2026-08-24 | INR 120.80 | -5.70% | INR 128.25 | INR 130.50 | INR 119.00 | 36.30K |
| 2026-08-21 | INR 128.10 | -5.81% | INR 136.00 | INR 136.00 | INR 125.05 | 11.10K |
| 2026-08-20 | INR 136.00 | +1.91% | INR 135.00 | INR 138.00 | INR 133.00 | 16.80K |
| 2026-08-19 | INR 133.45 | +7.53% | INR 130.00 | INR 134.90 | INR 126.00 | 45.30K |
| 2026-08-18 | INR 124.10 | +1.39% | INR 123.80 | INR 133.95 | INR 122.85 | 39.00K |
| 2026-08-17 | INR 122.40 | -14.04% | INR 144.30 | INR 145.00 | INR 113.95 | 166.80K |
| 2026-08-14 | INR 142.40 | +13.56% | INR 127.00 | INR 148.80 | INR 126.00 | 72.30K |
| 2026-08-13 | INR 125.40 | -10.68% | INR 140.45 | INR 142.00 | INR 125.00 | 118.50K |
| 2026-08-12 | INR 140.40 | -2.23% | INR 143.50 | INR 144.40 | INR 140.00 | 19.50K |
| 2026-08-11 | INR 143.60 | -3.33% | INR 147.00 | INR 156.00 | INR 143.00 | 32.70K |
| 2026-08-10 | INR 148.55 | -4.25% | INR 159.60 | INR 159.60 | INR 145.00 | 32.40K |
| 2026-08-07 | INR 155.15 | -5.97% | INR 163.05 | INR 167.00 | INR 154.00 | 62.10K |
| 2026-08-06 | INR 165.00 | +0.52% | INR 164.30 | INR 168.00 | INR 164.00 | 14.10K |
| 2026-08-05 | INR 164.15 | -2.00% | INR 168.00 | INR 168.00 | INR 164.00 | 15.30K |
| 2026-08-04 | INR 167.50 | +0.33% | INR 166.00 | INR 170.00 | INR 166.00 | 11.40K |
| 2026-08-03 | INR 166.95 | -0.45% | INR 168.25 | INR 171.70 | INR 165.90 | 41.40K |
| 2026-07-31 | INR 167.70 | -1.90% | INR 170.95 | INR 172.00 | INR 165.05 | 15.30K |
| 2026-07-30 | INR 170.95 | -1.27% | INR 173.00 | INR 175.00 | INR 169.00 | 18.30K |
| 2026-07-29 | INR 173.15 | -3.78% | INR 176.00 | INR 177.00 | INR 173.00 | 4.20K |
| 2026-07-28 | INR 179.95 | -3.90% | INR 181.40 | INR 182.65 | INR 175.00 | 14.70K |
| 2026-07-27 | INR 187.25 | +9.28% | INR 172.00 | INR 197.90 | INR 172.00 | 21.30K |
| 2026-07-24 | INR 171.35 | -0.49% | INR 172.20 | INR 176.40 | INR 170.00 | 9.90K |
| 2026-07-23 | INR 172.20 | -1.88% | INR 175.50 | INR 175.50 | INR 171.00 | 12.00K |
| 2026-07-22 | INR 175.50 | -3.39% | INR 181.00 | INR 183.95 | INR 175.35 | 4.80K |
| 2026-07-21 | INR 181.65 | -1.25% | INR 183.95 | INR 183.95 | INR 181.05 | 4.20K |
| 2026-07-20 | INR 183.95 | +1.49% | INR 181.25 | INR 188.00 | INR 179.25 | 14.70K |
| 2026-07-17 | INR 181.25 | -2.29% | INR 185.00 | INR 186.85 | INR 180.50 | 5.10K |
| 2026-07-16 | INR 185.50 | -0.93% | INR 187.35 | INR 190.50 | INR 185.50 | 9.00K |
| 2026-07-15 | INR 187.25 | -1.27% | INR 193.00 | INR 193.00 | INR 186.95 | 13.80K |
| 2026-07-14 | INR 189.65 | +1.01% | INR 186.00 | INR 191.95 | INR 186.00 | 11.70K |
| 2026-07-13 | INR 187.75 | +3.24% | INR 181.00 | INR 190.50 | INR 179.25 | 25.80K |
| 2026-07-10 | INR 181.85 | -3.58% | INR 187.15 | INR 187.15 | INR 181.70 | 10.20K |
| 2026-07-09 | INR 188.60 | +4.78% | INR 180.00 | INR 190.50 | INR 180.00 | 19.50K |
| 2026-07-08 | INR 180.00 | -5.26% | INR 188.80 | INR 188.80 | INR 180.00 | 7.20K |
| 2026-07-07 | INR 190.00 | +0.37% | INR 190.00 | INR 190.00 | INR 186.30 | 14.70K |
| 2026-07-06 | INR 189.30 | +9.58% | INR 174.40 | INR 190.50 | INR 174.15 | 45.00K |
| 2026-07-03 | INR 172.75 | +1.41% | INR 169.00 | INR 173.95 | INR 169.00 | 4.20K |
| 2026-07-02 | INR 170.35 | -0.70% | INR 176.00 | INR 176.00 | INR 168.00 | 9.30K |
| 2026-07-01 | INR 171.55 | -2.00% | INR 174.05 | INR 175.95 | INR 171.00 | 13.80K |
| 2026-06-30 | INR 175.05 | -1.85% | INR 177.25 | INR 177.30 | INR 174.15 | 9.00K |
| 2026-06-29 | INR 178.35 | -3.10% | INR 184.00 | INR 184.00 | INR 178.10 | 3.90K |
| 2026-06-26 | INR 184.05 | 0.00% | INR 184.05 | INR 184.05 | INR 184.05 | 0 |
| 2026-06-25 | INR 184.05 | +1.57% | INR 181.20 | INR 188.00 | INR 180.80 | 11.70K |
| 2026-06-24 | INR 181.20 | 0.00% | INR 179.00 | INR 185.00 | INR 179.00 | 12.60K |
| 2026-06-23 | INR 181.20 | +1.34% | INR 176.70 | INR 182.00 | INR 176.70 | 10.50K |
| 2026-06-22 | INR 178.80 | +1.79% | INR 175.00 | INR 184.00 | INR 175.00 | 14.10K |
| 2026-06-19 | INR 175.65 | -2.20% | INR 178.05 | INR 184.00 | INR 175.00 | 17.70K |
| 2026-06-18 | INR 179.60 | +0.98% | INR 180.00 | INR 181.80 | INR 172.60 | 11.10K |
| 2026-06-17 | INR 177.85 | -1.41% | INR 179.10 | INR 183.55 | INR 176.60 | 4.80K |
| 2026-06-16 | INR 180.40 | +5.65% | INR 171.00 | INR 185.75 | INR 171.00 | 17.10K |
| 2026-06-15 | INR 170.75 | +3.48% | INR 175.00 | INR 175.00 | INR 168.55 | 8.40K |
| 2026-06-12 | INR 165.00 | 0.00% | INR 167.00 | INR 170.00 | INR 165.00 | 18.90K |
| 2026-06-11 | INR 165.00 | -1.40% | INR 167.50 | INR 169.95 | INR 165.00 | 2.10K |
| 2026-06-10 | INR 167.35 | +0.51% | INR 166.10 | INR 169.00 | INR 165.00 | 23.10K |
| 2026-06-09 | INR 166.50 | -3.48% | INR 172.50 | INR 173.00 | INR 165.00 | 28.20K |
| 2026-06-08 | INR 172.50 | -2.73% | INR 174.60 | INR 176.00 | INR 166.00 | 61.80K |
| 2026-06-05 | INR 177.35 | -0.31% | INR 178.20 | INR 180.45 | INR 175.00 | 60.30K |
| 2026-06-04 | INR 177.90 | -2.57% | INR 180.10 | INR 188.00 | INR 177.80 | 27.00K |
| 2026-06-03 | INR 182.60 | +2.33% | INR 180.00 | INR 183.90 | INR 178.50 | 7.50K |
| 2026-06-02 | INR 178.45 | +0.56% | INR 176.00 | INR 184.45 | INR 176.00 | 10.20K |
| 2026-06-01 | INR 177.45 | -3.01% | INR 182.90 | INR 185.95 | INR 177.40 | 21.60K |
| 2026-05-29 | INR 182.95 | -4.94% | INR 194.00 | INR 194.00 | INR 180.00 | 38.70K |
| 2026-05-28 | INR 192.45 | 0.00% | INR 192.45 | INR 192.45 | INR 192.45 | 0 |