BSE · PHCAP · stock

P.H. Capital Limited (PHCAP) stock price history

Every BSE trading session of P.H. Capital Limited from Jan 3, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PHCAP data, free keyYear by year table

PHCAP adjusted close, 2000 to 2026

PHCAPP.H. Capital Limited
₹1,207+570.4% over one year
20052010201520202025
₹1,207
All time high, 2026
₹1,225
52 week high, ₹165.05 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PHCAP key facts

  • P.H. Capital Limited (PHCAP) closed at ₹1,207 on Sep 28, 2026 on BSE.
  • PHCAP's all time high close is ₹1,207, set on Sep 28, 2026; its all time low close is ₹1.29 on Nov 21, 2001.
  • PHCAP's 52 week range is ₹165.05 to ₹1,225.
  • PHCAP returned +570.4% over the year to Sep 28, 2026 and +1,932% over five years.
  • Over ten years PHCAP returned +5,668%, +50.0% a year compounded.
  • PHCAP's deepest drawdown was -83.4% from Jan 19, 2017 to Aug 5, 2019.
  • DataCedar holds 6,669 daily sessions of PHCAP history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHCAP price chart, 2000 to 2026

PHCAP adjusted close, Jan 3, 2000 to Sep 28, 2026₹1.29₹12.63₹123.46₹1,207200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PHCAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.1%
3 months+23.8%
6 months+91.9%
Year to date+204.8%
1 year+570.4%
3 years+1,546%
5 years+1,932%
10 years+5,668%
Since Jan 3, 2000+48,465%
Compound annual growth, 26.7 years+26.0%

PHCAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹1,207 on Sep 28, 2026
All time low close
₹1.29 on Nov 21, 2001
52 week high
₹1,225 on Sep 28, 2026
52 week low
₹165.05 on Oct 7, 2025
Deepest drawdown
-83.4% from Jan 19, 2017 to Aug 5, 2019, recovered Jul 16, 2021
Best single session
+43.8% on Oct 11, 2004
Worst single session
-42.1% on Mar 20, 2001
Volatility, 1 year annualised
48.6%
Sessions closing higher, 1 year
56%
Growth of 1 since 2000
486×
Best calendar year
2021, +530%
Worst calendar year
2018, -53%

PHCAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹436.40₹1,225₹430.30₹1,207+190.3%905.8K184
2025₹311.68₹415.65₹148.60₹415.65+34.0%1.1M248
2024₹100.38₹392.93₹97.49₹310.13+202.8%857.1K245
2023₹76.23₹121.95₹55.06₹102.42+28.3%599.6K245
2022₹157.64₹219.21₹57.65₹79.81-46.8%791.4K248
2021₹22.21₹150.13₹16.90₹150.13+529.6%493.7K248
2020₹9.19₹26.04₹9.19₹23.84+159.4%116.5K251
2019₹17.74₹17.74₹8.80₹9.19-48.2%32.7K242
2018₹36.68₹44.58₹17.74₹17.74-52.9%20.1K246
2017₹43.09₹53.32₹24.65₹37.67-8.2%77.5K248
2016₹20.23₹41.05₹14.16₹41.05+102.9%151.8K246
2015₹7.26₹22.07₹7.09₹20.23+178.8%51K246
2014₹8.65₹9.04₹4.08₹7.26-16.1%30K244
2013₹10.14₹10.65₹7.00₹8.65-18.9%15.3K248
2012₹12.13₹19.58₹9.98₹10.66-16.2%22K245
2011₹10.49₹17.24₹8.55₹12.72+15.5%134.4K246
2010₹8.45₹11.33₹5.68₹11.01+30.4%190.6K250
2009₹3.98₹8.53₹3.41₹8.45+112.5%91.7K243
2008₹7.28₹13.34₹3.88₹3.98-45.4%212.6K246
2007₹7.35₹8.94₹3.13₹7.28+17.1%375.3K248
2006₹8.35₹8.77₹3.33₹6.21-25.6%46.5K247
2005₹5.76₹9.00₹2.45₹8.35+44.8%308.8K250
2004₹2.71₹8.95₹1.99₹5.76+112.5%8.5K262
2003₹1.79₹5.22₹1.74₹2.71+51.7%10K261
2002₹1.29₹1.79₹1.29₹1.79+38.5%200261
2001₹2.29₹2.83₹1.29₹1.29-43.5%3.2K261
2000₹2.48₹4.97₹1.64₹2.29n/a10K260

PHCAP monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹1,207+7.5%
August 2026₹1,123+10.6%
July 2026₹1,015+2.0%
June 2026₹995.10+23.9%
May 2026₹803.00+13.1%
April 2026₹710.00+17.3%
March 2026₹605.15+3.9%
February 2026₹582.50+7.6%
January 2026₹541.20+30.2%
December 2025₹415.65+118.2%
November 2025₹190.45+2.9%
October 2025₹185.000.0%

About the PHCAP data

Daily bars. 6,669 sessions from Jan 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PHCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • PGHL Procter & Gamble Health Limited
  • PGIL Pearl Global Industries Limited
  • PGINVIT Powergrid Infrastructure Investment Trust
  • PHARMAID Pharmaids Pharmaceuticals Limited
  • PHOENIXLTD The Phoenix Mills Limited
  • PHOENXINTL Phoenix International Limited
  • PHOSPHATE The Phosphate Company Limited
  • PHOTON Photon Capital Advisors Limited

Common questions

PHCAP share price history

Start with any symbol.

Start free