Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Phaarmasia Limited (PHRMASI.BO)

BSE - BSE Real-time price. Currency in INR

Add to watchlist

41.80

0.00

(0.00%)

As of 09:22AM IST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	40.96	41.80	40.96	41.80	41.80	287
03 May 2024	39.19	41.80	38.19	41.80	41.80	658
02 May 2024	40.00	41.00	39.34	40.19	40.19	3,159
30 Apr 2024	40.01	41.40	39.03	41.40	41.40	6,819
29 Apr 2024	40.49	42.44	39.05	40.79	40.79	6,661
26 Apr 2024	37.62	41.56	37.62	40.42	40.42	14,323
25 Apr 2024	39.59	39.59	39.59	39.59	39.59	3,547
24 Apr 2024	41.67	41.67	41.67	41.67	41.67	1,105
23 Apr 2024	44.70	44.70	43.86	43.86	43.86	3,449
22 Apr 2024	45.00	46.16	44.85	46.16	46.16	36,097
19 Apr 2024	43.97	43.97	42.99	43.97	43.97	37,452
18 Apr 2024	39.95	39.98	39.95	39.98	39.98	4,670
16 Apr 2024	36.35	36.35	36.35	36.35	36.35	5,552
15 Apr 2024	30.65	33.05	30.65	33.05	33.05	4,698
12 Apr 2024	30.01	30.06	30.00	30.05	30.05	1,176
10 Apr 2024	33.00	33.00	29.83	32.30	32.30	697
09 Apr 2024	30.38	31.99	30.30	31.99	31.99	252
08 Apr 2024	31.32	31.32	29.10	30.38	30.38	190
05 Apr 2024	29.48	31.32	29.48	31.32	31.32	287
04 Apr 2024	33.33	33.33	31.94	31.94	31.94	723
03 Apr 2024	31.27	31.27	29.11	31.27	31.27	260
02 Apr 2024	31.31	31.31	28.78	31.29	31.29	1,131
01 Apr 2024	30.00	31.90	27.01	31.32	31.32	341
28 Mar 2024	28.85	29.10	28.85	29.10	29.10	50
27 Mar 2024	31.10	32.93	28.15	29.11	29.11	124
26 Mar 2024	31.94	31.94	30.00	30.00	30.00	20
22 Mar 2024	31.94	31.94	31.94	31.94	31.94	27
21 Mar 2024	33.49	33.49	29.45	29.45	29.45	874
20 Mar 2024	28.50	30.90	28.50	30.90	30.90	48
19 Mar 2024	28.10	28.54	28.10	28.10	28.10	89
18 Mar 2024	32.88	32.88	28.01	28.71	28.71	814
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	30.25	32.99	30.25	30.50	30.50	236
13 Mar 2024	29.00	31.00	29.00	30.01	30.01	215
12 Mar 2024	32.13	32.13	30.21	30.25	30.25	211
11 Mar 2024	32.63	32.63	30.00	31.50	31.50	93
07 Mar 2024	31.00	32.00	29.57	31.99	31.99	499
06 Mar 2024	30.06	34.89	29.01	31.00	31.00	3,177
05 Mar 2024	32.00	33.97	29.34	32.02	32.02	671
04 Mar 2024	33.30	33.30	30.50	31.86	31.86	3,205
01 Mar 2024	33.00	33.23	27.78	30.81	30.81	2,757
29 Feb 2024	30.85	31.20	30.27	30.27	30.27	513
28 Feb 2024	33.95	33.95	30.50	30.50	30.50	2,950
27 Feb 2024	30.02	33.99	28.22	31.03	31.03	1,110
26 Feb 2024	34.70	34.70	29.69	31.11	31.11	1,586
23 Feb 2024	34.25	35.79	31.11	32.17	32.17	4,365
22 Feb 2024	34.97	34.97	33.00	34.51	34.51	690
21 Feb 2024	36.39	36.39	32.50	32.55	32.55	3,022
20 Feb 2024	34.40	36.00	32.41	34.01	34.01	3,592
19 Feb 2024	36.99	36.99	34.10	35.83	35.83	194
16 Feb 2024	35.55	37.89	33.16	33.79	33.79	1,001
15 Feb 2024	38.44	38.45	34.80	35.55	35.55	5,228
14 Feb 2024	46.20	46.20	38.08	38.46	38.46	2,784
13 Feb 2024	45.48	45.48	38.39	42.08	42.08	2,287
12 Feb 2024	45.00	45.00	38.23	41.35	41.35	1,556
09 Feb 2024	42.96	42.96	35.67	40.95	40.95	917
08 Feb 2024	40.91	43.91	36.85	39.26	39.26	1,160
07 Feb 2024	37.80	41.58	36.41	39.92	39.92	1,781
06 Feb 2024	38.00	38.00	37.80	37.80	37.80	136
05 Feb 2024	37.00	37.00	35.40	36.93	36.93	769
02 Feb 2024	36.85	36.90	35.15	35.24	35.24	1,549
01 Feb 2024	36.10	38.00	34.40	35.15	35.15	1,251
31 Jan 2024	33.84	37.00	33.84	36.20	36.20	1,692
30 Jan 2024	37.49	37.49	35.62	35.62	35.62	2,284
29 Jan 2024	34.60	37.80	34.60	37.49	37.49	1,701
25 Jan 2024	35.90	37.49	34.51	36.00	36.00	885
24 Jan 2024	32.54	35.90	32.54	35.71	35.71	900
23 Jan 2024	34.50	36.22	33.20	34.25	34.25	263
19 Jan 2024	35.95	36.90	34.51	35.04	35.04	2,188
18 Jan 2024	34.85	36.00	33.11	35.95	35.95	2,480
17 Jan 2024	31.74	35.00	31.74	34.84	34.84	996
16 Jan 2024	33.00	33.40	31.50	33.40	33.40	758
15 Jan 2024	32.67	33.50	30.43	31.81	31.81	2,500
12 Jan 2024	33.22	34.80	31.76	32.03	32.03	1,024
11 Jan 2024	36.00	36.00	33.22	33.22	33.22	111
10 Jan 2024	38.38	38.38	34.75	34.90	34.90	1,784
09 Jan 2024	38.80	38.80	35.50	36.57	36.57	1,461
08 Jan 2024	37.33	37.33	37.33	37.33	37.33	675
05 Jan 2024	37.05	39.72	36.90	39.29	39.29	2,914
04 Jan 2024	39.00	39.00	36.70	38.76	38.76	953
03 Jan 2024	39.90	39.90	37.62	38.00	38.00	2,568
02 Jan 2024	39.90	39.90	39.60	39.60	39.60	121
01 Jan 2024	38.39	41.20	37.61	38.35	38.35	2,347
29 Dec 2023	40.80	40.80	37.22	39.37	39.37	898
28 Dec 2023	39.98	39.98	36.30	39.17	39.17	6,985
27 Dec 2023	40.80	40.85	37.64	38.18	38.18	6,032
26 Dec 2023	39.94	39.94	36.15	38.91	38.91	3,109
22 Dec 2023	38.04	38.04	37.65	38.04	38.04	3,260
21 Dec 2023	32.14	36.25	32.14	36.23	36.23	9,376
20 Dec 2023	31.95	34.45	28.30	32.96	32.96	3,300
19 Dec 2023	29.85	32.16	29.85	31.32	31.32	4,616
18 Dec 2023	26.60	29.26	26.60	29.24	29.24	2,180
15 Dec 2023	28.42	28.50	25.75	26.60	26.60	1,277
14 Dec 2023	27.25	28.49	26.80	27.73	27.73	3,208
13 Dec 2023	26.00	27.80	25.50	26.57	26.57	4,182
12 Dec 2023	26.50	26.50	24.50	25.68	25.68	3,446
11 Dec 2023	25.50	27.60	25.50	27.11	27.11	1,056
08 Dec 2023	26.70	26.80	26.60	26.60	26.60	744
07 Dec 2023	26.40	26.40	26.00	26.00	26.00	122
06 Dec 2023	25.50	26.75	25.50	26.60	26.60	461
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,465.55-10.37(-0.06%)

CRUDE OIL78.37+0.26(+0.33%)

GOLD FUTURES2,317.30+8.70(+0.38%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,873.85+412.29(+0.82%)

Meet one of the UK’s largest unknown start-ups

Phaarmasia Limited (PHRMASI.BO)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,465.55
-10.37(-0.06%)

CRUDE OIL
78.37
+0.26(+0.33%)

GOLD FUTURES
2,317.30
+8.70(+0.38%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,873.85
+412.29(+0.82%)