The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,502.50
-67.45 (-4.30%)
At close: Mar 27, 2026
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,511.40 | 1,580.00 | 1,511.40 | 1,569.95 | 1,569.95 | 4.41% | 8,610 |
| Mar 24, 2026 | 1,473.05 | 1,520.00 | 1,465.30 | 1,503.60 | 1,503.60 | 1.75% | 5,912 |
| Mar 23, 2026 | 1,519.55 | 1,522.50 | 1,470.10 | 1,477.80 | 1,477.80 | -4.33% | 22,628 |
| Mar 20, 2026 | 1,589.40 | 1,589.40 | 1,539.20 | 1,544.65 | 1,544.65 | -1.80% | 16,312 |
| Mar 19, 2026 | 1,591.60 | 1,601.20 | 1,562.80 | 1,572.95 | 1,572.95 | -3.37% | 49,139 |
| Mar 18, 2026 | 1,589.90 | 1,634.90 | 1,575.90 | 1,627.75 | 1,627.75 | 2.08% | 19,785 |
| Mar 17, 2026 | 1,530.05 | 1,602.10 | 1,530.05 | 1,594.65 | 1,594.65 | 2.51% | 8,356 |
| Mar 16, 2026 | 1,541.65 | 1,565.40 | 1,507.20 | 1,555.55 | 1,555.55 | -0.72% | 10,213 |
| Mar 13, 2026 | 1,549.15 | 1,574.85 | 1,529.50 | 1,566.90 | 1,566.90 | 0.46% | 89,514 |
| Mar 12, 2026 | 1,572.00 | 1,578.10 | 1,550.00 | 1,559.70 | 1,559.70 | -1.09% | 4,054 |
| Mar 11, 2026 | 1,592.25 | 1,614.45 | 1,571.80 | 1,576.85 | 1,576.85 | -1.78% | 4,542 |
| Mar 10, 2026 | 1,578.65 | 1,610.20 | 1,578.65 | 1,605.50 | 1,605.50 | 1.75% | 1,550 |
| Mar 9, 2026 | 1,573.35 | 1,592.45 | 1,557.40 | 1,577.90 | 1,577.90 | -1.62% | 147,017 |
| Mar 6, 2026 | 1,614.45 | 1,624.00 | 1,596.55 | 1,603.90 | 1,603.90 | -1.88% | 4,356 |
| Mar 5, 2026 | 1,580.40 | 1,654.40 | 1,580.40 | 1,634.60 | 1,634.60 | 1.71% | 19,193 |
| Mar 4, 2026 | 1,624.05 | 1,631.40 | 1,588.00 | 1,607.15 | 1,607.15 | -2.48% | 15,694 |
| Mar 2, 2026 | 1,600.00 | 1,652.00 | 1,600.00 | 1,647.95 | 1,647.95 | -0.84% | 236,346 |
| Feb 27, 2026 | 1,692.10 | 1,710.20 | 1,651.60 | 1,661.85 | 1,661.85 | -3.16% | 8,042 |
| Feb 26, 2026 | 1,683.05 | 1,720.00 | 1,669.80 | 1,716.00 | 1,716.00 | 1.30% | 5,863 |
| Feb 25, 2026 | 1,700.00 | 1,725.00 | 1,681.25 | 1,694.05 | 1,694.05 | 0.02% | 11,346 |
| Feb 24, 2026 | 1,716.30 | 1,717.65 | 1,666.70 | 1,693.70 | 1,693.70 | -1.32% | 90,557 |
| Feb 23, 2026 | 1,736.30 | 1,755.60 | 1,702.10 | 1,716.30 | 1,716.30 | -1.13% | 12,994 |
| Feb 20, 2026 | 1,736.55 | 1,744.75 | 1,722.00 | 1,735.90 | 1,735.90 | -0.37% | 121,946 |
| Feb 19, 2026 | 1,756.70 | 1,765.95 | 1,733.20 | 1,742.35 | 1,742.35 | -1.56% | 5,586 |
| Feb 18, 2026 | 1,735.75 | 1,777.95 | 1,735.75 | 1,770.05 | 1,770.05 | 0.12% | 3,081 |
| Feb 17, 2026 | 1,763.35 | 1,772.30 | 1,746.30 | 1,768.00 | 1,768.00 | -0.33% | 8,898 |
| Feb 16, 2026 | 1,734.75 | 1,776.95 | 1,726.90 | 1,773.90 | 1,773.90 | 2.22% | 2,257 |
| Feb 13, 2026 | 1,751.15 | 1,771.90 | 1,724.85 | 1,735.40 | 1,735.40 | -2.40% | 28,294 |
| Feb 12, 2026 | 1,766.35 | 1,798.00 | 1,766.35 | 1,778.15 | 1,778.15 | -0.34% | 2,247 |
| Feb 11, 2026 | 1,760.05 | 1,808.75 | 1,743.95 | 1,784.15 | 1,784.15 | 1.47% | 159,903 |
| Feb 10, 2026 | 1,756.20 | 1,780.75 | 1,747.95 | 1,758.35 | 1,758.35 | 0.53% | 62,089 |
| Feb 9, 2026 | 1,750.00 | 1,755.50 | 1,727.90 | 1,749.05 | 1,749.05 | 0.92% | 4,922 |
| Feb 6, 2026 | 1,707.25 | 1,742.05 | 1,705.85 | 1,733.05 | 1,733.05 | 1.37% | 348,639 |
| Feb 5, 2026 | 1,714.95 | 1,734.40 | 1,684.70 | 1,709.60 | 1,709.60 | -0.55% | 13,309 |
| Feb 4, 2026 | 1,705.00 | 1,748.00 | 1,668.30 | 1,719.00 | 1,719.00 | 2.40% | 10,627 |
| Feb 3, 2026 | 1,709.35 | 1,711.35 | 1,669.40 | 1,678.75 | 1,678.75 | 2.98% | 68,942 |
| Feb 2, 2026 | 1,633.30 | 1,637.40 | 1,600.45 | 1,630.15 | 1,630.15 | -0.46% | 91,014 |
| Feb 1, 2026 | 1,668.50 | 1,690.90 | 1,628.75 | 1,637.75 | 1,637.75 | -1.84% | 2,123 |
| Jan 30, 2026 | 1,666.95 | 1,692.20 | 1,658.20 | 1,668.45 | 1,668.45 | -1.07% | 37,218 |
| Jan 29, 2026 | 1,710.55 | 1,758.95 | 1,657.00 | 1,686.55 | 1,686.55 | -2.42% | 73,539 |
| Jan 28, 2026 | 1,748.20 | 1,763.95 | 1,720.30 | 1,728.35 | 1,728.35 | 1.33% | 3,199 |
| Jan 27, 2026 | 1,700.85 | 1,744.25 | 1,639.20 | 1,705.60 | 1,705.60 | -1.21% | 3,724 |
| 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 |