The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,826.80
-2.60 (-0.14%)
At close: May 8, 2026
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,889.85 | 1,889.85 | 1,813.90 | 1,826.80 | 1,826.80 | -0.14% | 2,296 |
| May 7, 2026 | 1,866.65 | 1,866.65 | 1,819.05 | 1,829.40 | 1,829.40 | -0.49% | 4,850 |
| May 6, 2026 | 1,792.15 | 1,842.30 | 1,782.95 | 1,838.35 | 1,838.35 | 2.49% | 9,921 |
| May 5, 2026 | 1,774.00 | 1,812.70 | 1,771.00 | 1,793.75 | 1,793.75 | 0.37% | 4,804 |
| May 4, 2026 | 1,796.55 | 1,806.40 | 1,778.40 | 1,787.05 | 1,787.05 | 1.23% | 17,558 |
| Apr 30, 2026 | 1,772.05 | 1,775.60 | 1,727.80 | 1,765.25 | 1,765.25 | -1.76% | 13,732 |
| Apr 29, 2026 | 1,802.80 | 1,840.95 | 1,764.30 | 1,796.85 | 1,796.85 | 2.02% | 73,042 |
| Apr 28, 2026 | 1,834.00 | 1,834.00 | 1,744.75 | 1,761.25 | 1,761.25 | -2.36% | 41,544 |
| Apr 27, 2026 | 1,804.95 | 1,812.30 | 1,780.45 | 1,803.75 | 1,803.75 | 1.43% | 12,302 |
| Apr 24, 2026 | 1,778.05 | 1,797.20 | 1,747.90 | 1,778.25 | 1,778.25 | -0.13% | 55,966 |
| Apr 23, 2026 | 1,736.55 | 1,809.95 | 1,736.55 | 1,780.50 | 1,780.50 | -1.61% | 208,683 |
| Apr 22, 2026 | 1,803.05 | 1,819.60 | 1,801.00 | 1,809.55 | 1,809.55 | 0.15% | 7,361 |
| Apr 21, 2026 | 1,762.85 | 1,835.70 | 1,762.85 | 1,806.75 | 1,806.75 | 2.26% | 35,467 |
| Apr 20, 2026 | 1,798.00 | 1,798.00 | 1,753.45 | 1,766.90 | 1,766.90 | -1.53% | 7,363 |
| Apr 17, 2026 | 1,766.35 | 1,807.00 | 1,766.35 | 1,794.35 | 1,794.35 | 0.67% | 55,790 |
| Apr 16, 2026 | 1,782.00 | 1,812.60 | 1,761.15 | 1,782.35 | 1,782.35 | 0.10% | 2,387 |
| Apr 15, 2026 | 1,718.00 | 1,791.10 | 1,718.00 | 1,780.55 | 1,780.55 | 1.89% | 6,220 |
| Apr 13, 2026 | 1,753.75 | 1,766.40 | 1,708.65 | 1,747.60 | 1,747.60 | -0.87% | 6,123 |
| Apr 10, 2026 | 1,739.50 | 1,770.40 | 1,712.10 | 1,763.00 | 1,763.00 | 3.29% | 5,268 |
| Apr 9, 2026 | 1,738.95 | 1,738.95 | 1,680.00 | 1,706.85 | 1,706.85 | -0.29% | 5,569 |
| Apr 8, 2026 | 1,660.00 | 1,733.90 | 1,653.30 | 1,711.90 | 1,711.90 | 7.34% | 48,038 |
| Apr 7, 2026 | 1,549.95 | 1,601.00 | 1,517.25 | 1,594.85 | 1,594.85 | 2.56% | 19,324 |
| Apr 6, 2026 | 1,511.65 | 1,560.10 | 1,502.40 | 1,555.10 | 1,555.10 | 1.97% | 11,256 |
| Apr 2, 2026 | 1,505.00 | 1,532.65 | 1,466.60 | 1,525.00 | 1,525.00 | 0.49% | 11,231 |
| Apr 1, 2026 | 1,536.45 | 1,536.45 | 1,497.20 | 1,517.55 | 1,517.55 | 0.82% | 20,670 |
| Mar 30, 2026 | 1,485.05 | 1,524.00 | 1,474.50 | 1,505.15 | 1,505.15 | 0.18% | 30,235 |
| Mar 27, 2026 | 1,521.05 | 1,550.15 | 1,498.65 | 1,502.50 | 1,502.50 | -4.30% | 6,720 |
| 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 |