The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,505.85
-3.40 (-0.23%)
At close: Aug 29, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,499.90 | 1,513.50 | 1,470.70 | 1,505.85 | 1,505.85 | -0.23% | 25,118 |
| Aug 28, 2025 | 1,531.05 | 1,566.00 | 1,503.65 | 1,509.25 | 1,509.25 | -3.35% | 12,525 |
| Aug 26, 2025 | 1,611.95 | 1,611.95 | 1,553.45 | 1,561.55 | 1,561.55 | -1.62% | 10,085 |
| Aug 25, 2025 | 1,565.80 | 1,599.30 | 1,565.80 | 1,587.30 | 1,587.30 | 0.66% | 5,679 |
| Aug 22, 2025 | 1,574.85 | 1,593.80 | 1,558.45 | 1,576.90 | 1,576.90 | 0.13% | 17,292 |
| Aug 21, 2025 | 1,547.00 | 1,581.00 | 1,547.00 | 1,574.85 | 1,574.85 | 0.72% | 22,219 |
| Aug 20, 2025 | 1,505.00 | 1,573.00 | 1,505.00 | 1,563.55 | 1,563.55 | 4.00% | 36,113 |
| Aug 19, 2025 | 1,486.90 | 1,510.00 | 1,472.75 | 1,503.45 | 1,503.45 | 0.94% | 6,087 |
| Aug 18, 2025 | 1,446.15 | 1,497.10 | 1,442.10 | 1,489.40 | 1,489.40 | 4.23% | 17,412 |
| Aug 14, 2025 | 1,444.40 | 1,447.00 | 1,421.00 | 1,428.95 | 1,428.95 | -0.57% | 5,807 |
| Aug 13, 2025 | 1,439.65 | 1,464.40 | 1,431.70 | 1,437.15 | 1,437.15 | -0.17% | 9,232 |
| Aug 12, 2025 | 1,430.05 | 1,440.95 | 1,417.70 | 1,439.65 | 1,439.65 | 0.06% | 7,160 |
| Aug 11, 2025 | 1,413.80 | 1,448.65 | 1,403.00 | 1,438.75 | 1,438.75 | 1.51% | 19,043 |
| Aug 8, 2025 | 1,449.30 | 1,455.85 | 1,410.00 | 1,417.35 | 1,417.35 | -2.63% | 13,720 |
| Aug 7, 2025 | 1,434.25 | 1,462.00 | 1,425.20 | 1,455.60 | 1,455.60 | 0.55% | 7,687 |
| Aug 6, 2025 | 1,469.85 | 1,471.55 | 1,434.00 | 1,447.70 | 1,447.70 | -1.86% | 6,978 |
| Aug 5, 2025 | 1,473.00 | 1,478.25 | 1,458.80 | 1,475.10 | 1,475.10 | 0.11% | 4,228 |
| Aug 4, 2025 | 1,431.35 | 1,481.00 | 1,431.35 | 1,473.55 | 1,473.55 | 1.46% | 9,527 |
| Aug 1, 2025 | 1,476.60 | 1,482.95 | 1,450.00 | 1,452.40 | 1,452.40 | -2.11% | 6,762 |
| Jul 31, 2025 | 1,485.40 | 1,492.00 | 1,470.00 | 1,483.65 | 1,483.65 | -1.20% | 6,172 |
| Jul 30, 2025 | 1,512.40 | 1,518.85 | 1,494.85 | 1,501.65 | 1,501.65 | -0.39% | 5,314 |
| Jul 29, 2025 | 1,507.65 | 1,513.15 | 1,479.35 | 1,507.55 | 1,507.55 | 0.29% | 11,032 |
| Jul 28, 2025 | 1,502.55 | 1,531.75 | 1,471.00 | 1,503.20 | 1,503.20 | -1.56% | 19,300 |
| Jul 25, 2025 | 1,445.35 | 1,545.00 | 1,445.35 | 1,526.95 | 1,526.95 | 5.43% | 329,974 |
| Jul 24, 2025 | 1,455.00 | 1,471.15 | 1,434.30 | 1,448.30 | 1,448.30 | -0.41% | 11,471 |
| Jul 23, 2025 | 1,475.10 | 1,480.00 | 1,451.75 | 1,454.30 | 1,454.30 | -1.41% | 11,872 |
| Jul 22, 2025 | 1,495.05 | 1,500.55 | 1,463.50 | 1,475.05 | 1,475.05 | -1.27% | 17,392 |
| Jul 21, 2025 | 1,490.00 | 1,500.00 | 1,477.10 | 1,494.05 | 1,494.05 | 0.46% | 10,681 |
| Jul 18, 2025 | 1,503.25 | 1,510.00 | 1,483.00 | 1,487.25 | 1,487.25 | -1.07% | 9,835 |
| Jul 17, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,503.30 | 1,503.30 | 1.39% | 23,023 |
| Jul 16, 2025 | 1,500.00 | 1,500.00 | 1,472.50 | 1,482.65 | 1,482.65 | -0.57% | 9,868 |
| Jul 15, 2025 | 1,515.15 | 1,515.15 | 1,488.90 | 1,491.10 | 1,491.10 | -1.33% | 13,400 |
| Jul 14, 2025 | 1,495.00 | 1,514.80 | 1,488.00 | 1,511.25 | 1,511.25 | 1.41% | 82,924 |
| Jul 11, 2025 | 1,519.50 | 1,519.50 | 1,485.00 | 1,490.30 | 1,490.30 | -1.27% | 11,078 |
| Jul 10, 2025 | 1,524.95 | 1,524.95 | 1,494.00 | 1,509.50 | 1,509.50 | -0.66% | 18,104 |
| Jul 9, 2025 | 1,570.05 | 1,570.05 | 1,505.00 | 1,519.50 | 1,519.50 | -3.47% | 29,532 |
| Jul 8, 2025 | 1,560.05 | 1,580.00 | 1,554.00 | 1,574.10 | 1,574.10 | 1.66% | 13,114 |
| Jul 7, 2025 | 1,535.65 | 1,560.95 | 1,532.40 | 1,548.40 | 1,548.40 | 0.39% | 13,484 |
| Jul 4, 2025 | 1,519.00 | 1,550.65 | 1,515.85 | 1,542.35 | 1,542.35 | 1.95% | 25,276 |
| Jul 3, 2025 | 1,498.90 | 1,522.10 | 1,487.00 | 1,512.90 | 1,512.90 | 1.09% | 22,356 |
| Jul 2, 2025 | 1,547.20 | 1,551.00 | 1,485.00 | 1,496.55 | 1,496.55 | -3.27% | 37,886 |
| Jul 1, 2025 | 1,572.95 | 1,573.25 | 1,529.00 | 1,547.20 | 1,547.20 | -1.00% | 14,561 |
| Jun 30, 2025 | 1,576.25 | 1,590.00 | 1,560.50 | 1,562.85 | 1,562.85 | -0.52% | 7,897 |
| Jun 27, 2025 | 1,620.05 | 1,634.55 | 1,565.15 | 1,571.05 | 1,571.05 | -3.39% | 17,238 |
| Jun 26, 2025 | 1,606.75 | 1,633.45 | 1,598.00 | 1,626.15 | 1,626.15 | 0.27% | 7,207 |
| Jun 25, 2025 | 1,599.80 | 1,627.00 | 1,589.40 | 1,621.80 | 1,621.80 | 1.37% | 30,141 |
| Jun 24, 2025 | 1,638.00 | 1,644.00 | 1,590.55 | 1,599.95 | 1,599.95 | -1.32% | 11,252 |
| Jun 23, 2025 | 1,600.00 | 1,632.00 | 1,598.45 | 1,621.35 | 1,621.35 | 0.31% | 11,065 |
| Jun 20, 2025 | 1,566.35 | 1,622.65 | 1,560.00 | 1,616.35 | 1,616.35 | 3.20% | 11,108 |
| Jun 19, 2025 | 1,606.05 | 1,609.60 | 1,546.70 | 1,566.25 | 1,566.25 | -2.46% | 8,897 |