The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,625.60
+12.50 (0.77%)
At close: Sep 18, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,502.55 | 1,531.75 | 1,471.00 | 1,503.20 | 1,500.79 | -1.56% | 19,300 |
| Jul 25, 2025 | 1,445.35 | 1,545.00 | 1,445.35 | 1,526.95 | 1,524.50 | 5.43% | 329,974 |
| Jul 24, 2025 | 1,455.00 | 1,471.15 | 1,434.30 | 1,448.30 | 1,445.98 | -0.41% | 11,471 |
| Jul 23, 2025 | 1,475.10 | 1,480.00 | 1,451.75 | 1,454.30 | 1,451.97 | -1.41% | 11,872 |
| Jul 22, 2025 | 1,495.05 | 1,500.55 | 1,463.50 | 1,475.05 | 1,472.69 | -1.27% | 17,392 |
| Jul 21, 2025 | 1,490.00 | 1,500.00 | 1,477.10 | 1,494.05 | 1,491.66 | 0.46% | 10,681 |
| Jul 18, 2025 | 1,503.25 | 1,510.00 | 1,483.00 | 1,487.25 | 1,484.87 | -1.07% | 9,835 |
| Jul 17, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,503.30 | 1,500.89 | 1.39% | 23,023 |
| Jul 16, 2025 | 1,500.00 | 1,500.00 | 1,472.50 | 1,482.65 | 1,480.27 | -0.57% | 9,868 |
| Jul 15, 2025 | 1,515.15 | 1,515.15 | 1,488.90 | 1,491.10 | 1,488.71 | -1.33% | 13,400 |
| Jul 14, 2025 | 1,495.00 | 1,514.80 | 1,488.00 | 1,511.25 | 1,508.83 | 1.41% | 82,924 |
| Jul 11, 2025 | 1,519.50 | 1,519.50 | 1,485.00 | 1,490.30 | 1,487.91 | -1.27% | 11,078 |
| Jul 10, 2025 | 1,524.95 | 1,524.95 | 1,494.00 | 1,509.50 | 1,507.08 | -0.66% | 18,104 |