PHN

Pharmanutra Historical Data

PHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 63.30 -1.10 -1.71% 64.00 64.00 62.80 5,559
Nov 24 2022 64.40 -0.20 -0.31% 64.40 64.70 63.80 5,150
Nov 23 2022 64.60 -0.40 -0.62% 64.40 65.60 64.10 2,741
Nov 22 2022 65.00 0.30 0.46% 64.40 65.50 63.70 2,406
Nov 21 2022 64.70 -0.10 -0.15% 64.40 65.10 64.40 366
Nov 18 2022 64.80 0.30 0.47% 64.50 65.50 64.30 1,409
Nov 17 2022 64.50 -0.10 -0.15% 65.00 65.10 64.50 560
Nov 16 2022 64.60 -1.00 -1.52% 65.50 65.80 64.60 1,293
Nov 15 2022 65.60 -1.20 -1.8% 66.70 67.10 64.60 5,483
Nov 14 2022 66.80 -0.20 -0.3% 66.90 67.70 66.10 1,776
Nov 11 2022 67.00 -0.90 -1.33% 67.90 67.90 66.30 1,811
Nov 10 2022 67.90 1.50 2.26% 65.90 67.90 65.80 2,513
Nov 09 2022 66.40 -0.30 -0.45% 67.80 67.80 66.10 2,821
Nov 08 2022 66.70 -0.10 -0.15% 67.70 67.80 66.70 2,889
Nov 07 2022 66.80 0.30 0.45% 66.90 67.80 66.40 899
Nov 04 2022 66.50 -0.40 -0.6% 66.00 68.00 66.00 1,391
Nov 03 2022 66.90 -0.40 -0.59% 66.40 67.50 66.30 1,938
Nov 02 2022 67.30 -0.40 -0.59% 66.60 68.30 66.60 1,993
Nov 01 2022 67.70 -0.10 -0.15% 67.10 68.50 67.00 1,676
Oct 31 2022 67.80 -0.20 -0.29% 67.90 69.00 66.90 2,489
Oct 28 2022 68.00 0.00 +0.00% 66.40 68.00 66.00 0.00
Oct 28 2022 68.00 2.00 3.03% 66.40 68.00 66.00 1,117
Oct 27 2022 66.00 -0.20 -0.3% 65.70 66.50 65.50 2,190
Oct 26 2022 66.20 0.00 0.0% 66.20 67.20 65.60 1,533
Oct 25 2022 66.20 1.00 1.53% 65.00 67.10 64.60 1,813
Oct 24 2022 65.20 1.00 1.56% 64.50 67.60 64.40 2,138
Oct 21 2022 64.20 -0.90 -1.38% 67.50 67.50 64.20 1,136
Oct 20 2022 65.10 -0.10 -0.15% 65.70 66.00 64.20 1,104
Oct 19 2022 65.20 1.20 1.88% 65.20 65.70 64.70 889
Oct 18 2022 64.00 -1.10 -1.69% 64.70 66.20 64.00 3,411
Oct 17 2022 65.10 0.10 0.15% 64.10 65.50 64.10 1,813
Oct 14 2022 65.00 0.40 0.62% 64.80 66.90 64.40 5,317
Oct 13 2022 64.60 1.00 1.57% 64.50 65.50 63.10 4,518
Oct 12 2022 63.60 -0.80 -1.24% 63.40 64.70 62.50 3,100
Oct 11 2022 64.40 -0.50 -0.77% 64.40 65.00 63.60 1,785
Oct 10 2022 64.90 -0.70 -1.07% 65.60 65.60 64.30 3,373
Oct 07 2022 65.60 0.70 1.08% 64.90 66.80 64.00 4,284
Oct 06 2022 64.90 -1.30 -1.96% 65.60 66.50 64.90 5,636
Oct 05 2022 66.20 0.20 0.3% 65.80 66.50 65.00 2,465
Oct 04 2022 66.00 0.40 0.61% 65.80 67.60 64.50 4,243
Oct 03 2022 65.60 -0.70 -1.06% 66.00 66.00 64.20 5,034
Sep 30 2022 66.30 1.30 2.0% 64.20 66.90 64.20 7,316
Sep 29 2022 65.00 1.00 1.56% 65.40 65.40 63.00 6,789
Sep 28 2022 64.00 -0.30 -0.47% 64.10 65.10 62.30 13,481
Sep 27 2022 64.30 -0.70 -1.08% 65.00 65.50 63.40 1,816
Sep 26 2022 65.00 1.20 1.88% 66.40 66.40 62.20 7,998
Sep 23 2022 63.80 -1.40 -2.15% 65.40 65.60 63.20 9,758
Sep 22 2022 65.20 -1.30 -1.95% 66.70 67.10 65.20 6,967
Sep 21 2022 66.50 -1.50 -2.21% 67.90 67.90 65.60 7,946
Sep 20 2022 68.00 -2.30 -3.27% 69.80 70.00 66.30 16,446
Sep 19 2022 70.30 -1.10 -1.54% 71.00 71.00 69.50 8,792
Sep 16 2022 71.40 1.40 2.0% 69.50 71.40 69.20 11,466
Sep 15 2022 70.00 -0.80 -1.13% 70.00 71.30 69.20 6,557
Sep 14 2022 70.80 0.30 0.43% 71.00 71.40 70.00 3,551
Sep 13 2022 70.50 -0.60 -0.84% 70.50 72.40 70.00 9,821
Sep 12 2022 71.10 1.30 1.86% 69.70 71.40 69.40 23,508
Sep 09 2022 69.80 -0.80 -1.13% 70.10 71.20 69.60 5,793
Sep 08 2022 70.60 0.60 0.86% 69.60 71.50 68.50 13,536
Sep 07 2022 70.00 -1.00 -1.41% 70.50 70.80 68.60 11,320
Sep 06 2022 71.00 1.70 2.45% 69.80 71.20 68.40 11,441
Sep 05 2022 69.30 -0.70 -1.0% 67.20 70.10 67.20 9,202
Sep 02 2022 70.00 2.10 3.09% 69.00 70.80 67.60 9,973
Sep 01 2022 67.90 0.20 0.3% 66.70 68.00 65.70 7,397
Aug 31 2022 67.70 0.50 0.74% 68.90 68.90 66.40 6,182
Aug 30 2022 67.20 -1.30 -1.9% 68.20 68.90 67.00 3,743
Your Recent History
BIT
PHN
Pharmanutr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 00:50:47