Skip to main content
logo
The Phoenix Mills Limited (BOM:503100)
India flag India · Delayed Price · Currency is INR
1,892.35
+4.90 (0.26%)
At close: Jul 31, 2026

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,886.851,916.001,882.901,892.351,892.350.26%7,342
Jul 30, 20261,902.951,907.601,878.001,887.451,887.45-1.20%9,980
Jul 29, 20261,996.951,996.951,896.501,910.301,910.30-5.53%100,407
Jul 28, 20262,057.252,057.252,013.402,022.102,022.10-0.68%109,975
Jul 27, 20261,981.552,052.901,981.552,035.852,035.851.17%21,829
Jul 24, 20262,026.002,035.001,977.602,012.252,012.25-1.13%42,087
Jul 23, 20262,096.602,096.602,026.752,035.302,035.30-0.99%78,818
Jul 22, 20262,092.202,098.052,039.302,055.552,055.55-1.61%7,879
Jul 21, 20262,074.052,125.002,061.502,089.252,089.250.75%303,205
Jul 20, 20262,063.152,089.902,055.202,073.652,073.65-0.05%5,278
Jul 17, 20262,099.552,105.502,060.002,074.702,074.70-0.61%15,476
Jul 16, 20262,135.002,135.002,080.002,087.402,087.40-2.14%63,045
Jul 15, 20262,155.102,155.102,120.452,132.952,132.950.03%693,511
Jul 14, 20262,148.752,168.652,092.002,132.352,132.35-0.97%23,743
Jul 13, 20262,153.302,164.402,113.852,153.252,153.250.71%104,244
Jul 10, 20262,100.952,150.002,075.902,138.052,138.052.37%41,099
Jul 9, 20262,054.952,123.102,036.602,088.602,088.603.29%143,951
Jul 8, 20262,086.002,086.002,014.402,022.152,022.15-2.46%17,329
Jul 7, 20262,110.552,132.002,056.452,073.152,073.15-1.64%31,230
Jul 6, 20262,081.902,118.002,029.802,107.802,107.802.88%45,705
Jul 3, 20262,029.052,059.302,010.552,048.802,048.801.90%172,147
Jul 2, 20262,012.602,019.501,976.052,010.652,010.65-0.33%93,612
Jul 1, 20261,957.402,024.851,949.502,017.302,017.303.48%406,744
Jun 30, 20261,918.151,969.401,917.651,949.501,949.501.68%31,133
Jun 29, 20261,915.001,929.001,893.151,917.201,917.200.76%4,857
Jun 25, 20261,924.451,944.851,897.501,902.701,902.70-0.48%91,493
Jun 24, 20261,847.051,921.201,844.051,911.801,911.803.27%65,246
Jun 23, 20261,862.551,896.001,843.151,851.201,851.20-1.04%3,214
Jun 22, 20261,880.901,888.001,861.101,870.701,870.70-0.53%34,589
Jun 19, 20261,847.001,909.451,847.001,880.701,880.701.47%11,236
Jun 18, 20261,890.401,892.151,845.251,853.501,853.50-0.97%7,891
Jun 17, 20261,889.351,905.001,864.801,871.651,871.650.21%10,664
Jun 16, 20261,866.351,885.601,848.951,867.801,867.801.03%146,355
Jun 15, 20261,771.951,860.001,771.951,848.701,848.705.14%17,664
Jun 12, 20261,750.201,783.851,722.801,758.401,758.401.49%8,395
Jun 11, 20261,747.101,757.701,726.051,732.601,732.60-1.85%2,761
Jun 10, 20261,739.201,813.901,739.201,765.201,765.200.67%69,689
Jun 9, 20261,736.451,768.451,729.401,753.451,753.450.66%3,764
Jun 8, 20261,745.901,766.701,715.901,741.951,741.95-0.45%5,993
Jun 5, 20261,731.401,785.001,728.051,749.851,749.851.29%14,437
Jun 4, 20261,691.551,748.201,688.101,727.551,727.550.98%20,451
Jun 3, 20261,700.051,720.951,675.801,710.751,710.750.26%7,621
Jun 2, 20261,716.051,748.701,699.901,706.301,706.30-2.40%27,064
Jun 1, 20261,741.051,779.701,738.001,748.251,748.25-1.28%17,036
May 29, 20261,760.051,791.051,740.001,770.901,770.90-0.06%800,185
May 27, 20261,780.451,795.701,768.401,771.951,771.95-0.55%4,212
May 26, 20261,832.251,832.251,774.401,781.801,781.80-1.46%34,914
May 25, 20261,799.001,816.251,783.201,808.201,808.201.04%3,334
May 22, 20261,795.451,798.251,773.051,789.551,789.55-0.35%105,038
May 21, 20261,735.001,804.001,735.001,795.901,795.902.93%9,193