The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,590.50
-22.90 (-1.42%)
At close: Oct 8, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,585.05 | 1,600.25 | 1,576.00 | 1,590.75 | 1,590.75 | 0.02% | 5,712 |
| Oct 8, 2025 | 1,609.55 | 1,616.80 | 1,587.75 | 1,590.50 | 1,590.50 | -1.42% | 119,029 |
| Oct 7, 2025 | 1,593.95 | 1,616.00 | 1,590.00 | 1,613.40 | 1,613.40 | 1.22% | 3,383 |
| Oct 6, 2025 | 1,573.95 | 1,597.70 | 1,549.70 | 1,593.95 | 1,593.95 | 1.89% | 6,023 |
| Oct 3, 2025 | 1,559.40 | 1,575.70 | 1,541.45 | 1,564.35 | 1,564.35 | 0.04% | 2,036 |
| Oct 1, 2025 | 1,546.90 | 1,580.10 | 1,546.90 | 1,563.65 | 1,563.65 | 0.70% | 2,740 |
| Sep 30, 2025 | 1,594.30 | 1,594.30 | 1,534.75 | 1,552.80 | 1,552.80 | 0.30% | 3,112 |
| Sep 29, 2025 | 1,550.10 | 1,580.00 | 1,545.60 | 1,548.10 | 1,548.10 | 0.48% | 7,120 |
| Sep 26, 2025 | 1,563.95 | 1,570.70 | 1,532.70 | 1,540.65 | 1,540.65 | -1.51% | 8,851 |
| Sep 25, 2025 | 1,583.00 | 1,583.45 | 1,555.15 | 1,564.30 | 1,564.30 | -0.93% | 6,806 |
| Sep 24, 2025 | 1,624.65 | 1,624.65 | 1,571.10 | 1,579.05 | 1,579.05 | -2.80% | 6,103 |
| Sep 23, 2025 | 1,647.95 | 1,648.40 | 1,613.95 | 1,624.50 | 1,624.50 | -0.77% | 5,902 |
| Sep 22, 2025 | 1,648.80 | 1,654.95 | 1,624.40 | 1,637.05 | 1,637.05 | 0.44% | 20,774 |
| Sep 19, 2025 | 1,638.95 | 1,638.95 | 1,617.20 | 1,629.85 | 1,629.85 | 0.26% | 6,151 |
| Sep 18, 2025 | 1,610.05 | 1,642.40 | 1,610.00 | 1,625.60 | 1,625.60 | 0.77% | 7,371 |
| Sep 17, 2025 | 1,618.00 | 1,627.95 | 1,604.70 | 1,613.10 | 1,613.10 | -0.13% | 4,044 |
| Sep 16, 2025 | 1,600.00 | 1,619.00 | 1,591.45 | 1,615.25 | 1,615.25 | 1.74% | 28,418 |
| Sep 15, 2025 | 1,543.55 | 1,602.05 | 1,543.55 | 1,587.60 | 1,587.60 | 1.81% | 12,529 |
| Sep 12, 2025 | 1,552.95 | 1,568.00 | 1,551.70 | 1,559.45 | 1,556.95 | 0.42% | 9,440 |
| Sep 11, 2025 | 1,551.05 | 1,567.00 | 1,549.85 | 1,552.95 | 1,550.46 | -0.54% | 5,367 |
| Sep 10, 2025 | 1,562.95 | 1,571.70 | 1,547.20 | 1,561.35 | 1,558.85 | 0.35% | 11,758 |
| Sep 9, 2025 | 1,522.45 | 1,562.95 | 1,502.50 | 1,555.95 | 1,553.46 | 1.60% | 128,570 |
| Sep 8, 2025 | 1,521.45 | 1,542.35 | 1,512.45 | 1,531.40 | 1,528.95 | 0.91% | 4,811 |
| Sep 5, 2025 | 1,508.90 | 1,521.90 | 1,486.00 | 1,517.65 | 1,515.22 | 1.17% | 6,401 |
| Sep 4, 2025 | 1,531.00 | 1,542.45 | 1,491.65 | 1,500.05 | 1,497.65 | -0.80% | 200,028 |
| Sep 3, 2025 | 1,567.60 | 1,567.60 | 1,505.35 | 1,512.20 | 1,509.78 | -3.39% | 89,194 |
| Sep 2, 2025 | 1,539.55 | 1,597.30 | 1,539.55 | 1,565.30 | 1,562.79 | 3.18% | 45,128 |
| Sep 1, 2025 | 1,505.00 | 1,520.70 | 1,494.10 | 1,517.00 | 1,514.57 | 0.74% | 4,768 |
| Aug 29, 2025 | 1,499.90 | 1,513.50 | 1,470.70 | 1,505.85 | 1,503.44 | -0.23% | 25,118 |
| Aug 28, 2025 | 1,531.05 | 1,566.00 | 1,503.65 | 1,509.25 | 1,506.83 | -3.35% | 12,525 |
| Aug 26, 2025 | 1,611.95 | 1,611.95 | 1,553.45 | 1,561.55 | 1,559.05 | -1.62% | 10,085 |
| Aug 25, 2025 | 1,565.80 | 1,599.30 | 1,565.80 | 1,587.30 | 1,584.76 | 0.66% | 5,679 |
| Aug 22, 2025 | 1,574.85 | 1,593.80 | 1,558.45 | 1,576.90 | 1,574.37 | 0.13% | 17,292 |
| Aug 21, 2025 | 1,547.00 | 1,581.00 | 1,547.00 | 1,574.85 | 1,572.33 | 0.72% | 22,219 |
| Aug 20, 2025 | 1,505.00 | 1,573.00 | 1,505.00 | 1,563.55 | 1,561.04 | 4.00% | 36,113 |
| Aug 19, 2025 | 1,486.90 | 1,510.00 | 1,472.75 | 1,503.45 | 1,501.04 | 0.94% | 6,087 |
| Aug 18, 2025 | 1,446.15 | 1,497.10 | 1,442.10 | 1,489.40 | 1,487.01 | 4.23% | 17,412 |
| Aug 14, 2025 | 1,444.40 | 1,447.00 | 1,421.00 | 1,428.95 | 1,426.66 | -0.57% | 5,807 |
| Aug 13, 2025 | 1,439.65 | 1,464.40 | 1,431.70 | 1,437.15 | 1,434.85 | -0.17% | 9,232 |
| Aug 12, 2025 | 1,430.05 | 1,440.95 | 1,417.70 | 1,439.65 | 1,437.34 | 0.06% | 7,160 |
| Aug 11, 2025 | 1,413.80 | 1,448.65 | 1,403.00 | 1,438.75 | 1,436.44 | 1.51% | 19,043 |
| Aug 8, 2025 | 1,449.30 | 1,455.85 | 1,410.00 | 1,417.35 | 1,415.08 | -2.63% | 13,720 |
| Aug 7, 2025 | 1,434.25 | 1,462.00 | 1,425.20 | 1,455.60 | 1,453.27 | 0.55% | 7,687 |
| Aug 6, 2025 | 1,469.85 | 1,471.55 | 1,434.00 | 1,447.70 | 1,445.38 | -1.86% | 6,978 |
| Aug 5, 2025 | 1,473.00 | 1,478.25 | 1,458.80 | 1,475.10 | 1,472.74 | 0.11% | 4,228 |
| Aug 4, 2025 | 1,431.35 | 1,481.00 | 1,431.35 | 1,473.55 | 1,471.19 | 1.46% | 9,527 |
| Aug 1, 2025 | 1,476.60 | 1,482.95 | 1,450.00 | 1,452.40 | 1,450.07 | -2.11% | 6,762 |
| Jul 31, 2025 | 1,485.40 | 1,492.00 | 1,470.00 | 1,483.65 | 1,481.27 | -1.20% | 6,172 |
| Jul 30, 2025 | 1,512.40 | 1,518.85 | 1,494.85 | 1,501.65 | 1,499.24 | -0.39% | 5,314 |
| Jul 29, 2025 | 1,507.65 | 1,513.15 | 1,479.35 | 1,507.55 | 1,505.13 | 0.29% | 11,032 |