PHN

Pharmanutra Historical Data

PHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 65.60 -1.80 -2.67% 67.40 69.40 64.00 16,157
Jan 21 2022 67.40 -3.00 -4.26% 70.20 70.20 67.20 10,512
Jan 20 2022 70.40 0.60 0.86% 69.40 70.80 67.00 9,298
Jan 19 2022 69.80 1.40 2.05% 68.20 70.00 66.60 10,235
Jan 18 2022 68.40 -1.60 -2.29% 69.00 69.00 66.80 8,038
Jan 17 2022 70.00 -1.60 -2.23% 71.80 71.80 66.40 22,451
Jan 14 2022 71.60 -0.60 -0.83% 71.20 72.00 70.60 6,819
Jan 13 2022 72.20 -0.60 -0.82% 72.80 74.00 71.20 8,377
Jan 12 2022 72.80 -1.20 -1.62% 73.20 74.40 72.60 4,244
Jan 11 2022 74.00 0.20 0.27% 74.00 74.80 72.00 10,288
Jan 10 2022 73.80 -4.20 -5.38% 78.00 79.40 73.00 13,564
Jan 07 2022 78.00 0.40 0.52% 77.20 78.80 77.20 8,145
Jan 06 2022 77.60 -1.40 -1.77% 79.00 79.00 76.00 9,339
Jan 05 2022 79.00 3.20 4.22% 76.60 80.00 75.60 27,794
Jan 04 2022 75.80 0.80 1.07% 75.60 76.00 74.00 7,874
Jan 03 2022 75.00 -0.40 -0.53% 75.80 75.80 74.40 3,252
Dec 31 2021 75.40 0.00 +0.00% 74.80 76.80 74.00 0.00
Dec 30 2021 75.40 0.80 1.07% 74.80 76.80 74.00 10,422
Dec 29 2021 74.60 1.60 2.19% 73.00 74.80 72.80 6,699
Dec 28 2021 73.00 -0.60 -0.82% 74.00 74.00 72.40 3,689
Dec 27 2021 73.60 0.20 0.27% 72.00 73.60 72.00 3,417
Dec 24 2021 73.40 0.00 +0.00% 72.60 73.40 71.80 0.00
Dec 23 2021 73.40 0.60 0.82% 72.60 73.40 71.80 1,694
Dec 22 2021 72.80 -0.80 -1.09% 73.40 73.40 71.40 3,719
Dec 21 2021 73.60 -0.40 -0.54% 74.00 74.00 72.00 5,608
Dec 20 2021 74.00 2.40 3.35% 71.60 74.00 70.00 8,732
Dec 17 2021 71.60 -0.40 -0.56% 71.60 73.80 71.00 20,005
Dec 16 2021 72.00 -0.20 -0.28% 72.40 72.40 71.00 3,823
Dec 15 2021 72.20 -0.80 -1.1% 73.20 73.20 70.20 7,373
Dec 14 2021 73.00 -0.40 -0.54% 72.80 73.40 71.40 7,639
Dec 13 2021 73.40 0.40 0.55% 72.00 74.00 72.00 5,221
Dec 10 2021 73.00 -0.20 -0.27% 73.20 73.20 72.00 2,532
Dec 09 2021 73.20 -0.40 -0.54% 74.00 74.00 72.20 10,546
Dec 08 2021 73.60 -1.00 -1.34% 75.40 75.40 72.80 5,033
Dec 07 2021 74.60 0.20 0.27% 74.60 75.60 74.00 7,602
Dec 06 2021 74.40 1.60 2.2% 72.80 74.40 71.80 11,779
Dec 03 2021 72.80 -1.20 -1.62% 74.20 74.80 72.20 10,750
Dec 02 2021 74.00 0.40 0.54% 74.60 74.60 72.40 10,223
Dec 01 2021 73.60 2.60 3.66% 72.80 74.00 71.00 9,374
Nov 30 2021 71.00 -4.20 -5.59% 75.60 75.80 71.00 114,825
Nov 29 2021 75.20 1.20 1.62% 75.40 76.20 74.60 25,725
Nov 26 2021 74.00 -1.80 -2.37% 75.20 76.80 73.20 24,423
Nov 25 2021 75.80 1.80 2.43% 74.20 75.80 73.40 15,408
Nov 24 2021 74.00 -0.40 -0.54% 74.80 77.20 71.00 25,275
Nov 23 2021 74.40 1.20 1.64% 73.20 76.20 72.60 33,316
Nov 22 2021 73.20 4.00 5.78% 70.20 73.60 68.40 43,163
Nov 19 2021 69.20 -1.00 -1.42% 69.80 70.40 68.20 8,016
Nov 18 2021 70.20 -0.40 -0.57% 70.60 71.40 69.80 9,902
Nov 17 2021 70.60 0.00 0.0% 71.00 71.40 70.00 10,339
Nov 16 2021 70.60 0.00 0.0% 71.60 71.80 70.60 9,924
Nov 15 2021 70.60 -0.20 -0.28% 71.60 72.00 70.20 17,521
Nov 12 2021 70.80 0.40 0.57% 71.20 72.40 70.40 22,010
Nov 11 2021 70.40 -0.80 -1.12% 71.80 71.80 70.20 5,246
Nov 10 2021 71.20 -0.40 -0.56% 71.80 71.80 70.40 9,269
Nov 09 2021 71.60 0.80 1.13% 73.00 73.00 70.80 25,973
Nov 08 2021 70.80 0.60 0.85% 71.00 71.00 69.60 9,719
Nov 05 2021 70.20 -1.40 -1.96% 72.20 72.20 70.20 10,097
Nov 04 2021 71.60 0.60 0.85% 72.00 72.00 71.00 6,325
Nov 03 2021 71.00 -1.00 -1.39% 73.00 73.00 71.00 9,074
Nov 02 2021 72.00 0.40 0.56% 70.80 73.40 70.40 20,242
Nov 01 2021 71.60 3.60 5.29% 68.00 71.60 67.80 11,957
Oct 29 2021 68.00 0.00 +0.00% 68.20 68.60 67.00 0.00
Oct 29 2021 68.00 -0.40 -0.58% 68.20 68.60 67.00 7,549
Oct 28 2021 68.40 0.40 0.59% 68.00 68.40 67.60 8,142
Oct 27 2021 68.00 0.20 0.29% 67.80 69.00 67.40 9,103
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.

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

P: V: D:20220125 04:26:32