The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,475.10
+1.55 (0.11%)
At close: Aug 5, 2025
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,615.05 | 1,641.00 | 1,594.65 | 1,605.70 | 1,605.70 | -0.39% | 5,678 |
| Jun 17, 2025 | 1,612.25 | 1,646.25 | 1,604.00 | 1,612.00 | 1,612.00 | -0.23% | 9,356 |
| Jun 16, 2025 | 1,570.55 | 1,621.75 | 1,570.55 | 1,615.70 | 1,615.70 | 1.21% | 4,999 |
| Jun 13, 2025 | 1,590.00 | 1,600.65 | 1,568.25 | 1,596.40 | 1,596.40 | -0.35% | 5,555 |
| Jun 12, 2025 | 1,650.00 | 1,650.00 | 1,598.40 | 1,602.05 | 1,602.05 | -2.87% | 12,191 |
| Jun 11, 2025 | 1,628.35 | 1,692.00 | 1,628.35 | 1,649.40 | 1,649.40 | 1.35% | 69,383 |
| Jun 10, 2025 | 1,618.85 | 1,658.40 | 1,616.00 | 1,627.40 | 1,627.40 | 0.54% | 38,221 |
| Jun 9, 2025 | 1,611.00 | 1,640.90 | 1,587.00 | 1,618.65 | 1,618.65 | 1.30% | 521,363 |
| Jun 6, 2025 | 1,581.00 | 1,611.00 | 1,565.00 | 1,597.95 | 1,597.95 | 2.31% | 41,244 |
| Jun 5, 2025 | 1,591.05 | 1,600.55 | 1,559.05 | 1,561.85 | 1,561.85 | -1.65% | 5,723 |
| Jun 4, 2025 | 1,586.05 | 1,614.65 | 1,572.80 | 1,588.10 | 1,588.10 | -1.80% | 7,686 |
| Jun 3, 2025 | 1,599.85 | 1,621.90 | 1,563.20 | 1,617.20 | 1,617.20 | 1.89% | 20,107 |
| Jun 2, 2025 | 1,541.15 | 1,594.70 | 1,529.90 | 1,587.25 | 1,587.25 | 3.09% | 13,595 |
| May 30, 2025 | 1,573.05 | 1,573.05 | 1,528.55 | 1,539.70 | 1,539.70 | -2.43% | 7,900 |
| May 29, 2025 | 1,602.80 | 1,602.80 | 1,569.70 | 1,578.05 | 1,578.05 | -0.75% | 8,281 |