PH Capital share price history

BSE: 500143FinanceSmall Cap

P H CAPITAL LIMITED · Face value ₹10 · Listed Mar 1995

₹125.00₹2.50 (1.96%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹127.50.

28 Oct: open ₹124.95, high ₹126.00, low ₹124.95

52-week range of traded prices to 28 Oct 2026

₹15.55Low, 14 Nov 2025₹128.00High, 16 Oct 2026

Market cap: ₹413 Cr2,410th largest listed
P/E: Lossover the last 12 months
P/B: 7.17
Dividend yield: Nonein the last 12 months
ROE: −7.3%
ROCE: −12.3%
Debt to equity: 0.00
Volume, BSE: 15,422

PH Capital share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

PH Capital's share price is on record from 2 Jan 2007, when it closed at ₹0.61, to 28 Oct 2026. Its highest close was ₹128.00 on 23 Oct 2026 and its lowest ₹0.31 on 12 Mar 2007, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	125.00	+230.8%	128.00	39.67	39.67	128.00	39.12	1,14,23,018
2025	37.79	+33.9%	37.79	14.12	28.37	37.79	13.51	1,24,35,632
2024	28.23	+202.4%	34.06	8.95	9.15	35.76	8.89	94,50,320
2023	9.34	+27.9%	10.59	5.08	6.97	11.12	5.02	66,31,636
2022	7.30	−46.8%	19.10	5.42	14.42	20.05	5.27	87,05,026
2021	13.73	+543.0%	13.73	1.55	2.03	13.73	1.55	54,34,990
2020	2.14	+153.9%	2.27	0.86	0.88	2.38	0.86	12,87,418
2019	0.84	−48.2%	1.55	0.80	1.55	1.55	0.80	5,30,497
2018	1.62	−52.9%	4.00	1.62	3.35	4.08	1.62	2,22,981
2017	3.45	−8.2%	4.86	2.25	3.94	4.88	2.25	8,52,742
2016	3.75	+102.9%	3.75	1.30	1.76	3.75	1.30	16,69,954
2015	1.85	+178.8%	2.02	0.65	0.68	2.02	0.65	5,61,495
2014	0.66	−16.1%	0.83	0.39	0.81	0.83	0.37	3,20,012
2013	0.79	−18.9%	0.97	0.67	0.93	0.97	0.64	1,67,937
2012	0.98	−16.2%	1.79	0.96	1.11	1.79	0.91	2,42,891
2011	1.16	+15.5%	1.52	0.78	0.96	1.58	0.78	14,80,897
2010	1.01	+30.4%	1.01	0.54	0.77	1.04	0.52	18,17,398
2009	0.77	+112.5%	0.77	0.31	0.35	0.78	0.31	5,64,949
2008	0.36	−45.4%	1.16	0.35	0.67	1.22	0.35	13,16,942
2007	0.67	–	0.76	0.31	0.67	0.82	0.29	19,13,263

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 9 Feb 2015. 2014 is from its first session, 17 Jan 2014. The close is the year's last trade for 2014 (12 Dec 2014), 2013 (25 Nov 2013) and 2008 (6 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	125.00	+6.9%	120.00	128.00	118.64	12,16,217
Sep 2026	116.92	+14.5%	102.73	118.14	91.36	13,54,694
Aug 2026	102.10	+10.7%	93.18	105.27	86.61	11,61,336
Jul 2026	92.20	+1.9%	90.55	94.09	85.00	6,71,990
Jun 2026	90.46	+23.9%	73.09	90.82	72.73	7,85,840
May 2026	73.00	+13.1%	65.27	73.09	62.97	3,85,264
Apr 2026	64.55	+17.3%	56.63	65.04	50.45	11,27,137
Mar 2026	55.01	+3.9%	52.55	60.45	49.70	8,90,263
Feb 2026	52.95	+7.6%	50.18	55.52	50.18	9,50,213
Jan 2026	49.20	+30.2%	39.67	50.18	39.12	28,80,064
Dec 2025	37.79	+118.2%	17.45	37.79	17.11	26,75,200
Nov 2025	17.31	+2.9%	15.56	20.80	15.55	47,18,538
Oct 2025	16.82	0.0%	16.19	18.05	15.00	5,29,925
Sep 2025	16.82	−4.1%	17.20	18.82	15.55	2,41,967
Aug 2025	17.54	+4.8%	17.36	21.49	15.94	8,56,152
Jul 2025	16.73	−4.8%	17.65	18.04	15.64	3,89,895
Jun 2025	17.56	+19.6%	15.41	19.36	13.99	8,08,940
May 2025	14.68	−19.0%	18.12	19.08	13.51	5,48,438
Apr 2025	18.12	−2.7%	18.71	20.03	17.02	3,88,102
Mar 2025	18.62	−16.4%	22.29	23.64	17.73	3,18,175
Feb 2025	22.29	−19.8%	28.19	29.32	20.36	3,35,918
Jan 2025	27.78	−1.6%	28.37	34.30	24.11	6,24,382
Dec 2024	28.23	+24.9%	23.60	35.76	21.33	16,32,620
Nov 2024	22.59	+24.9%	18.95	23.15	17.13	8,99,613
Oct 2024	18.09	−1.3%	18.33	19.14	15.73	3,28,966
Sep 2024	18.33	+19.8%	15.30	20.48	15.27	6,84,519
Aug 2024	15.30	−25.2%	20.04	20.04	15.00	2,26,468
Jul 2024	20.44	+17.6%	17.09	24.21	16.36	15,05,185
Jun 2024	17.38	+37.1%	13.27	19.47	12.45	12,32,517
May 2024	12.67	−10.5%	14.15	14.89	11.68	7,50,486
Apr 2024	14.15	−4.1%	15.00	15.05	12.27	1,98,055
Mar 2024	14.76	+3.7%	14.14	14.76	11.64	2,35,422
Feb 2024	14.23	+24.7%	11.98	17.55	11.98	12,90,487
Jan 2024	11.41	+22.3%	9.15	11.41	8.89	4,65,982
Dec 2023	9.34	+19.6%	8.07	11.12	7.65	6,61,419
Nov 2023	7.81	+18.5%	6.59	9.03	6.26	8,88,151
Oct 2023	6.59	+3.4%	6.50	6.82	6.18	2,34,432
Sep 2023	6.37	−0.1%	6.62	7.08	6.19	1,87,418
Aug 2023	6.37	+24.0%	5.10	7.64	5.02	16,48,647
Jul 2023	5.14	−5.2%	5.36	5.89	5.10	3,87,695
Jun 2023	5.42	−1.6%	5.62	6.09	5.02	4,34,808
May 2023	5.51	−9.4%	6.08	6.55	5.27	2,97,660
Apr 2023	6.08	+8.2%	5.51	6.73	5.48	2,27,590
Mar 2023	5.62	−14.9%	6.66	6.73	5.11	2,45,674
Feb 2023	6.60	−14.8%	8.00	8.00	6.16	6,30,916
Jan 2023	7.75	+6.2%	6.97	9.27	6.97	7,87,226
Dec 2022	7.30	+2.3%	7.13	7.98	6.73	2,98,947
Nov 2022	7.14	+2.3%	7.36	8.98	6.58	10,43,328
Oct 2022	6.97	−6.8%	7.64	8.25	6.72	2,92,061
Sep 2022	7.48	−1.0%	7.71	8.39	7.00	2,58,247
Aug 2022	7.56	−2.1%	7.72	8.34	6.55	3,21,596
Jul 2022	7.72	+21.4%	6.67	7.72	5.76	2,37,699
Jun 2022	6.36	+8.4%	5.58	7.46	5.27	2,72,888
May 2022	5.87	−36.1%	9.19	9.89	5.84	6,36,130
Apr 2022	9.18	−9.5%	10.26	11.09	8.42	5,77,423
Mar 2022	10.15	+6.1%	9.19	11.55	8.89	6,48,692
Feb 2022	9.56	−28.1%	12.65	14.52	9.41	12,32,451
Jan 2022	13.29	−3.2%	14.42	20.05	13.05	28,85,564
Dec 2021	13.73	+22.6%	11.76	13.73	8.93	16,83,176
Nov 2021	11.20	+74.4%	6.30	11.20	5.95	7,30,972
Oct 2021	6.42	+17.8%	5.73	7.08	5.33	5,11,412
Sep 2021	5.45	−7.0%	5.73	6.49	5.09	2,09,154
Aug 2021	5.87	+24.1%	4.86	6.45	4.18	7,31,676
Jul 2021	4.73	+67.7%	2.96	5.36	2.96	9,89,868
Jun 2021	2.82	+16.8%	2.30	2.82	2.18	1,48,841
May 2021	2.41	−8.8%	2.78	2.86	2.23	1,55,155
Apr 2021	2.65	+1.6%	2.72	2.72	2.30	2,937
Mar 2021	2.60	+7.5%	2.52	2.90	2.33	47,817
Feb 2021	2.42	+33.3%	1.73	2.44	1.55	1,71,325
Jan 2021	1.82	−14.9%	2.03	2.08	1.57	52,657
Dec 2020	2.14	+61.1%	1.39	2.27	1.39	30,591
Nov 2020	1.33	+53.5%	0.91	1.33	0.90	18,590
Oct 2020	0.86	−18.1%	1.01	1.01	0.86	12,815
Sep 2020	1.05	−8.7%	1.16	1.28	1.05	4,44,169
Aug 2020	1.15	+2.8%	1.10	1.27	1.00	1,18,283
Jul 2020	1.12	−29.6%	1.52	1.52	1.06	8,360
Jun 2020	1.60	−15.2%	1.95	2.15	1.60	3,509
May 2020	1.88	+9.5%	1.80	1.88	1.80	1,21,011
Apr 2020	1.72	+6.5%	1.64	1.72	1.64	1,210
Mar 2020	1.61	−25.9%	2.27	2.38	1.61	3,58,215
Feb 2020	2.18	+41.3%	1.61	2.34	1.45	1,21,781
Jan 2020	1.54	+83.2%	0.88	1.54	0.88	48,884
Dec 2019	0.84	−4.6%	0.84	0.86	0.82	1,02,575
Nov 2019	0.88	−16.4%	1.01	1.01	0.88	25,960
Oct 2019	1.05	−21.1%	1.34	1.34	1.05	8,217
Sep 2019	1.34	+7.4%	1.31	1.50	1.31	25,784
Aug 2019	1.24	+39.8%	0.85	1.24	0.80	16,643
Jul 2019	0.89	−18.2%	1.03	1.03	0.89	40,700
Jun 2019	1.09	−5.0%	1.15	1.15	1.04	41,811
May 2019	1.15	−4.9%	1.15	1.15	1.15	5,203
Apr 2019	1.20	0.0%	1.20	1.20	1.20	13,409
Mar 2019	1.20	−18.0%	1.47	1.47	1.20	2,13,202
Feb 2019	1.47	0.0%	1.54	1.55	1.47	10,549
Jan 2019	1.47	−9.5%	1.55	1.55	1.47	26,444
Dec 2018	1.62	−13.8%	1.88	1.88	1.62	2,761
Nov 2018	1.88	−18.2%	2.19	2.19	1.88	7,898
Oct 2018	2.30	−4.9%	2.30	2.30	2.30	1,144
Sep 2018	2.42	0.0%	2.42	2.42	2.42	1,100
Aug 2018	2.42	−12.9%	2.64	2.64	2.42	1,243
Jul 2018	2.78	−5.1%	2.78	2.93	2.78	8,811
Jun 2018	2.93	−14.0%	3.24	3.24	2.93	23,100
May 2018	3.40	+15.1%	2.96	3.40	2.96	55
Apr 2018	2.96	−17.5%	3.41	4.08	2.96	15,609
Mar 2018	3.59	−5.2%	3.97	3.97	3.59	8,261
Feb 2018	3.78	+57.0%	2.36	3.78	2.36	46,387
Jan 2018	2.41	−30.1%	3.35	3.35	2.27	1,06,612
Dec 2017	3.45	−9.8%	4.01	4.01	3.45	825
Nov 2017	3.82	+14.3%	3.45	3.82	3.45	198
Oct 2017	3.34	+40.5%	2.26	3.49	2.25	1,02,696
Sep 2017	2.38	−13.8%	2.73	2.86	2.27	23,980
Aug 2017	2.76	−2.4%	2.69	2.90	2.55	27,456
Jul 2017	2.83	+9.3%	2.71	2.86	2.47	50,182
Jun 2017	2.59	+2.9%	2.39	2.60	2.27	30,558
May 2017	2.51	−14.4%	3.08	3.23	2.45	1,83,821
Apr 2017	2.94	+13.1%	2.64	3.11	2.64	40,007
Mar 2017	2.60	−13.2%	2.85	2.85	2.33	1,50,953
Feb 2017	2.99	−30.0%	4.14	4.72	2.99	89,903
Jan 2017	4.27	+13.8%	3.94	4.88	3.94	1,52,163
Dec 2016	3.75	+25.9%	3.13	3.75	3.13	2,93,942
Nov 2016	2.98	+29.9%	2.41	2.98	2.41	2,43,111
Oct 2016	2.30	+13.0%	2.13	2.45	1.95	74,338
Sep 2016	2.03	+14.3%	1.83	2.13	1.75	1,77,023
Aug 2016	1.78	−16.6%	2.24	2.25	1.67	1,19,636
Jul 2016	2.13	+7.6%	1.90	2.38	1.86	2,21,694
Jun 2016	1.98	+5.1%	1.98	2.08	1.79	2,39,789
May 2016	1.89	−10.9%	2.22	2.38	1.89	1,94,799
Apr 2016	2.12	−6.8%	2.39	2.45	2.12	5,060
Mar 2016	2.27	+20.5%	1.98	2.27	1.79	36,135
Feb 2016	1.89	+26.5%	1.55	1.94	1.47	4,499
Jan 2016	1.49	−19.4%	1.76	1.76	1.30	59,928
Dec 2015	1.85	−3.6%	1.83	2.00	1.70	41,767
Nov 2015	1.92	+23.4%	1.50	2.02	1.50	53,856
Oct 2015	1.55	+17.5%	1.35	1.75	1.35	89,650
Sep 2015	1.32	−5.0%	1.42	1.55	1.30	1,90,036
Aug 2015	1.39	+114.9%	0.68	1.39	0.68	1,84,481
Feb 2015	0.65	−2.3%	0.68	0.68	0.65	1,705
Dec 2014	0.66	−9.7%	0.70	0.70	0.66	6,600
Nov 2014	0.73	−3.2%	0.77	0.77	0.73	2,255
Oct 2014	0.76	0.0%	0.74	0.76	0.74	13,233
Sep 2014	0.76	+93.7%	0.41	0.81	0.41	69,531
Aug 2014	0.39	−4.9%	0.39	0.39	0.37	17,006
Jul 2014	0.41	−17.2%	0.47	0.48	0.41	5,687
Jun 2014	0.50	−1.6%	0.49	0.78	0.48	1,03,246
May 2014	0.51	−21.8%	0.61	0.61	0.50	67,925
Apr 2014	0.65	−21.9%	0.79	0.79	0.56	24,629
Mar 2014	0.83	+1.9%	0.83	0.83	0.83	5,500
Jan 2014	0.81	+2.6%	0.81	0.81	0.81	4,400
Nov 2013	0.79	+4.4%	0.79	0.79	0.79	2,200
Oct 2013	0.76	+4.9%	0.76	0.76	0.76	2,200
Jul 2013	0.72	−4.9%	0.72	0.72	0.72	55
Jun 2013	0.76	+4.4%	0.76	0.76	0.76	11
Apr 2013	0.73	+4.4%	0.73	0.73	0.73	110
Mar 2013	0.70	+4.6%	0.67	0.73	0.64	56,826
Feb 2013	0.67	−8.4%	0.69	0.73	0.66	17,490
Jan 2013	0.73	−25.5%	0.93	0.97	0.69	89,045
Dec 2012	0.98	−20.3%	1.22	1.34	0.98	43,186
Nov 2012	1.22	−9.7%	1.29	1.29	1.22	2,200
Oct 2012	1.35	+5.9%	1.32	1.50	1.32	2,376
Sep 2012	1.28	+8.2%	1.23	1.28	1.22	77
Aug 2012	1.18	+17.4%	1.04	1.18	1.04	55
Jul 2012	1.01	−10.0%	1.06	1.06	0.91	10,043
Jun 2012	1.12	−9.9%	1.18	1.30	1.12	24,365
May 2012	1.24	+6.2%	1.22	1.43	1.00	56,969
Apr 2012	1.17	−6.2%	1.31	1.31	0.92	13,563
Mar 2012	1.25	−5.5%	1.38	1.79	1.19	81,257
Feb 2012	1.32	+4.9%	1.27	1.33	1.21	396
Jan 2012	1.26	+8.0%	1.11	1.39	1.11	8,404
Dec 2011	1.16	+10.7%	1.10	1.16	0.88	38,687
Nov 2011	1.05	−15.9%	1.31	1.43	0.91	3,641
Oct 2011	1.25	−5.2%	1.35	1.41	1.17	17,193
Sep 2011	1.32	+37.7%	0.99	1.36	0.89	59,763
Aug 2011	0.96	−17.4%	1.18	1.21	0.91	74,624
Jul 2011	1.16	−8.5%	1.33	1.40	0.95	1,25,279
Jun 2011	1.27	−2.5%	1.23	1.40	1.07	96,074
May 2011	1.30	+9.5%	1.13	1.58	0.98	5,48,130
Apr 2011	1.19	+38.1%	0.82	1.19	0.78	1,70,907
Mar 2011	0.86	−0.1%	0.90	0.90	0.78	34,870
Feb 2011	0.86	−11.5%	1.00	1.05	0.86	30,514
Jan 2011	0.97	−3.5%	0.96	1.20	0.96	2,81,215
Dec 2010	1.01	+16.6%	0.91	1.02	0.77	1,39,194
Nov 2010	0.86	+18.9%	0.76	1.04	0.73	3,43,519
Oct 2010	0.73	−8.2%	0.75	0.80	0.59	1,42,780
Sep 2010	0.79	−2.6%	0.77	0.85	0.68	1,53,736
Aug 2010	0.81	+31.9%	0.65	1.03	0.62	1,17,249
Jul 2010	0.62	−16.8%	0.78	0.81	0.56	1,08,306
Jun 2010	0.74	+23.3%	0.60	0.76	0.54	1,05,765
May 2010	0.60	+1.5%	0.62	0.66	0.52	1,26,698
Apr 2010	0.59	−28.0%	0.86	0.86	0.53	2,28,151
Mar 2010	0.82	+15.8%	0.67	0.98	0.67	70,763
Feb 2010	0.71	+3.9%	0.72	0.85	0.64	85,888
Jan 2010	0.68	−11.6%	0.77	0.93	0.68	1,95,349
Dec 2009	0.77	+44.8%	0.55	0.78	0.50	1,41,735
Nov 2009	0.53	+2.4%	0.55	0.60	0.47	1,85,669
Oct 2009	0.52	+5.9%	0.50	0.54	0.45	41,998
Sep 2009	0.49	+31.6%	0.41	0.52	0.41	77,913
Aug 2009	0.37	+7.6%	0.33	0.37	0.31	11,660
Jul 2009	0.35	−37.3%	0.44	0.47	0.35	26,917
Jun 2009	0.55	+32.4%	0.44	0.55	0.44	12,199
May 2009	0.42	+25.7%	0.35	0.42	0.35	14,300
Apr 2009	0.33	+1.1%	0.31	0.33	0.31	42,075
Feb 2009	0.33	−5.0%	0.33	0.33	0.33	1,100
Jan 2009	0.35	−4.8%	0.35	0.36	0.35	9,383
Nov 2008	0.36	+2.6%	0.36	0.36	0.36	1,034
Oct 2008	0.35	−13.9%	0.39	0.39	0.35	1,210
Sep 2008	0.41	−26.5%	0.53	0.53	0.41	3,62,560
Aug 2008	0.56	−33.3%	0.80	0.80	0.56	26,785
Jul 2008	0.84	+59.4%	0.55	0.84	0.52	63,008
Jun 2008	0.53	+5.5%	0.52	0.53	0.50	1,11,155
May 2008	0.50	−0.2%	0.52	0.52	0.50	1,375
Apr 2008	0.50	+15.8%	0.45	0.50	0.45	6,787
Mar 2008	0.43	−23.5%	0.54	0.56	0.43	33,814
Feb 2008	0.56	−45.0%	1.00	1.07	0.56	45,507
Jan 2008	1.03	+54.2%	0.67	1.22	0.67	6,63,707
Dec 2007	0.67	+21.6%	0.52	0.67	0.47	2,46,224
Nov 2007	0.55	−0.8%	0.52	0.55	0.52	6,050
Oct 2007	0.55	−9.5%	0.58	0.58	0.55	2,200
Sep 2007	0.61	+19.8%	0.51	0.64	0.48	2,41,054
Aug 2007	0.51	+24.4%	0.43	0.51	0.43	24,816
Jul 2007	0.41	−3.0%	0.50	0.57	0.39	72,138
Jun 2007	0.42	+11.8%	0.36	0.60	0.34	98,197
May 2007	0.38	+14.6%	0.39	0.52	0.33	98,076
Apr 2007	0.33	−9.5%	0.36	0.50	0.33	62,161
Mar 2007	0.36	−25.2%	0.42	0.53	0.29	6,02,360
Feb 2007	0.49	−4.8%	0.52	0.72	0.39	1,27,600
Jan 2007	0.51	–	0.67	0.82	0.46	3,32,387

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	124.95	126.00	124.95	125.00	124.99	15,422
27 Oct 2026	124.25	127.95	124.25	127.50	127.75	19,094
26 Oct 2026	128.00	128.00	125.45	125.45	125.50	2,49,518
23 Oct 2026	125.80	128.00	123.30	128.00	125.94	42,869
22 Oct 2026	126.00	126.50	125.80	125.80	126.26	10,049
21 Oct 2026	122.50	126.00	122.50	126.00	123.78	57,785
19 Oct 2026	127.00	127.00	124.95	124.95	126.86	82,443
16 Oct 2026	128.00	128.00	125.00	127.50	126.99	71,991
15 Oct 2026	126.00	127.10	126.00	127.00	126.81	66,463
14 Oct 2026	122.90	125.00	122.90	125.00	123.62	61,991
13 Oct 2026	122.15	124.00	122.15	122.90	123.49	86,462
12 Oct 2026	123.50	124.00	122.00	122.00	122.71	1,77,477
9 Oct 2026	123.25	123.25	123.25	123.25	123.25	27,174
8 Oct 2026	125.75	125.75	125.75	125.75	125.75	3,624
7 Oct 2026	123.30	123.30	123.30	123.30	123.30	1,316
6 Oct 2026	1,360.00	1,362.00	1,328.50	1,328.50	1,354.34	7,673
5 Oct 2026	1,325.00	1,355.00	1,315.00	1,355.00	1,322.54	8,444
1 Oct 2026	1,320.00	1,348.00	1,305.00	1,334.60	1,335.09	5,932
30 Sep 2026	1,265.00	1,299.50	1,247.00	1,286.15	1,285.50	8,651
29 Sep 2026	1,211.00	1,264.00	1,202.00	1,239.90	1,236.11	8,176
28 Sep 2026	1,177.00	1,225.00	1,170.00	1,206.75	1,190.85	13,784
25 Sep 2026	1,116.90	1,173.20	1,082.00	1,169.00	1,147.60	16,954

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PH Capital bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2026	Bonus	0.0909	Holders received 10 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.