The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,726.45
-42.25 (-2.39%)
At close: Jan 23, 2026
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,768.75 | 1,769.05 | 1,719.00 | 1,726.45 | 1,726.45 | -2.39% | 5,725 |
| Jan 22, 2026 | 1,750.05 | 1,794.00 | 1,747.80 | 1,768.70 | 1,768.70 | 1.29% | 6,734 |
| Jan 21, 2026 | 1,745.60 | 1,769.45 | 1,723.90 | 1,746.25 | 1,746.25 | -1.94% | 10,210 |
| Jan 20, 2026 | 1,825.75 | 1,839.55 | 1,772.40 | 1,780.80 | 1,780.80 | -3.20% | 81,381 |
| Jan 19, 2026 | 1,839.30 | 1,859.70 | 1,811.40 | 1,839.60 | 1,839.60 | -1.04% | 6,319 |
| Jan 16, 2026 | 1,873.60 | 1,906.65 | 1,845.95 | 1,859.00 | 1,859.00 | -0.46% | 9,364 |
| Jan 14, 2026 | 1,867.95 | 1,888.00 | 1,856.40 | 1,867.50 | 1,867.50 | -1.40% | 4,383 |
| Jan 13, 2026 | 1,896.00 | 1,922.15 | 1,880.60 | 1,894.10 | 1,894.10 | 0.43% | 5,363 |
| Jan 12, 2026 | 1,926.05 | 1,959.45 | 1,862.00 | 1,885.90 | 1,885.90 | -1.09% | 42,803 |
| Jan 9, 2026 | 1,886.60 | 1,919.95 | 1,885.35 | 1,906.75 | 1,906.75 | 0.19% | 2,655 |
| Jan 8, 2026 | 1,941.80 | 1,943.15 | 1,889.75 | 1,903.10 | 1,903.10 | -2.01% | 4,196 |
| Jan 7, 2026 | 1,950.75 | 1,965.00 | 1,932.60 | 1,942.20 | 1,942.20 | -0.44% | 32,857 |
| Jan 6, 2026 | 1,926.00 | 1,957.85 | 1,913.60 | 1,950.75 | 1,950.75 | 1.30% | 45,884 |
| Jan 5, 2026 | 1,891.40 | 1,938.70 | 1,891.40 | 1,925.65 | 1,925.65 | 1.24% | 4,937 |
| Jan 2, 2026 | 1,838.95 | 1,908.00 | 1,838.95 | 1,902.15 | 1,902.15 | 1.61% | 70,792 |
| Jan 1, 2026 | 1,853.35 | 1,875.05 | 1,847.60 | 1,872.00 | 1,872.00 | 0.99% | 136,271 |
| Dec 31, 2025 | 1,845.95 | 1,863.60 | 1,841.40 | 1,853.70 | 1,853.70 | 0.10% | 9,446 |
| Dec 30, 2025 | 1,846.30 | 1,859.10 | 1,831.90 | 1,851.80 | 1,851.80 | 0.04% | 4,882 |
| Dec 29, 2025 | 1,850.40 | 1,857.60 | 1,829.70 | 1,851.10 | 1,851.10 | 0.09% | 7,105 |
| Dec 26, 2025 | 1,831.10 | 1,870.80 | 1,831.10 | 1,849.45 | 1,849.45 | -0.27% | 9,153 |
| Dec 24, 2025 | 1,850.00 | 1,864.00 | 1,837.30 | 1,854.40 | 1,854.40 | 0.65% | 7,572 |
| Dec 23, 2025 | 1,849.95 | 1,849.95 | 1,832.50 | 1,842.40 | 1,842.40 | -0.22% | 3,314 |
| Dec 22, 2025 | 1,833.60 | 1,852.60 | 1,828.05 | 1,846.55 | 1,846.55 | 0.78% | 12,957 |
| Dec 19, 2025 | 1,770.70 | 1,837.55 | 1,770.70 | 1,832.20 | 1,832.20 | 1.87% | 16,746 |
| Dec 18, 2025 | 1,779.80 | 1,805.00 | 1,760.00 | 1,798.60 | 1,798.60 | 1.05% | 5,688 |
| Dec 17, 2025 | 1,780.80 | 1,794.90 | 1,770.00 | 1,779.90 | 1,779.90 | -0.04% | 462,512 |
| Dec 16, 2025 | 1,799.45 | 1,799.45 | 1,773.10 | 1,780.65 | 1,780.65 | -0.45% | 1,952 |
| Dec 15, 2025 | 1,741.30 | 1,798.65 | 1,741.30 | 1,788.65 | 1,788.65 | 1.11% | 110,181 |
| Dec 12, 2025 | 1,711.05 | 1,775.00 | 1,711.05 | 1,769.05 | 1,769.05 | 1.44% | 161,797 |
| Dec 11, 2025 | 1,706.15 | 1,750.00 | 1,706.15 | 1,744.00 | 1,744.00 | 0.55% | 2,948 |
| Dec 10, 2025 | 1,737.95 | 1,763.40 | 1,725.00 | 1,734.50 | 1,734.50 | -0.36% | 48,376 |
| Dec 9, 2025 | 1,714.45 | 1,753.50 | 1,699.15 | 1,740.70 | 1,740.70 | 1.32% | 7,810 |
| Dec 8, 2025 | 1,711.25 | 1,771.35 | 1,704.55 | 1,717.95 | 1,717.95 | -0.28% | 97,824 |
| Dec 5, 2025 | 1,720.65 | 1,755.00 | 1,711.75 | 1,722.75 | 1,722.75 | -0.61% | 4,367 |
| Dec 4, 2025 | 1,720.15 | 1,738.40 | 1,719.65 | 1,733.40 | 1,733.40 | 0.78% | 4,276 |
| Dec 3, 2025 | 1,713.95 | 1,730.25 | 1,701.50 | 1,720.00 | 1,720.00 | -0.64% | 21,028 |
| Dec 2, 2025 | 1,715.65 | 1,737.15 | 1,712.20 | 1,731.00 | 1,731.00 | 0.05% | 3,553 |
| Dec 1, 2025 | 1,736.65 | 1,750.45 | 1,723.00 | 1,730.20 | 1,730.20 | -0.37% | 2,871 |
| Nov 28, 2025 | 1,739.95 | 1,748.00 | 1,727.45 | 1,736.65 | 1,736.65 | -0.22% | 2,536 |
| Nov 27, 2025 | 1,743.00 | 1,747.05 | 1,729.00 | 1,740.45 | 1,740.45 | -0.54% | 3,607 |
| Nov 26, 2025 | 1,731.70 | 1,760.90 | 1,727.15 | 1,749.95 | 1,749.95 | 1.05% | 11,015 |
| Nov 25, 2025 | 1,689.55 | 1,736.90 | 1,689.55 | 1,731.70 | 1,731.70 | 3.19% | 16,870 |
| Nov 24, 2025 | 1,683.10 | 1,721.55 | 1,666.20 | 1,678.15 | 1,678.15 | -1.03% | 17,620 |
| Nov 21, 2025 | 1,707.20 | 1,725.00 | 1,685.50 | 1,695.60 | 1,695.60 | -1.22% | 5,350 |
| Nov 20, 2025 | 1,704.65 | 1,719.95 | 1,699.00 | 1,716.55 | 1,716.55 | 0.11% | 965 |
| Nov 19, 2025 | 1,707.15 | 1,724.70 | 1,694.40 | 1,714.70 | 1,714.70 | -0.47% | 2,084 |
| Nov 18, 2025 | 1,750.20 | 1,750.20 | 1,719.00 | 1,722.75 | 1,722.75 | -1.29% | 3,731 |
| Nov 17, 2025 | 1,736.00 | 1,749.90 | 1,721.20 | 1,745.35 | 1,745.35 | 0.50% | 7,755 |
| Nov 14, 2025 | 1,688.60 | 1,739.75 | 1,688.60 | 1,736.60 | 1,736.60 | 1.27% | 4,705 |
| Nov 13, 2025 | 1,718.05 | 1,760.00 | 1,712.00 | 1,714.85 | 1,714.85 | -0.92% | 4,741 |