The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,880.70
+27.20 (1.47%)
At close: Jun 19, 2026
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,847.00 | 1,909.45 | 1,847.00 | 1,880.70 | 1,880.70 | 1.47% | 11,236 |
| Jun 18, 2026 | 1,890.40 | 1,892.15 | 1,845.25 | 1,853.50 | 1,853.50 | -0.97% | 7,891 |
| Jun 17, 2026 | 1,889.35 | 1,905.00 | 1,864.80 | 1,871.65 | 1,871.65 | 0.21% | 10,664 |
| Jun 16, 2026 | 1,866.35 | 1,885.60 | 1,848.95 | 1,867.80 | 1,867.80 | 1.03% | 146,355 |
| Jun 15, 2026 | 1,771.95 | 1,860.00 | 1,771.95 | 1,848.70 | 1,848.70 | 5.14% | 17,664 |
| Jun 12, 2026 | 1,750.20 | 1,783.85 | 1,722.80 | 1,758.40 | 1,758.40 | 1.49% | 8,395 |
| Jun 11, 2026 | 1,747.10 | 1,757.70 | 1,726.05 | 1,732.60 | 1,732.60 | -1.85% | 2,761 |
| Jun 10, 2026 | 1,739.20 | 1,813.90 | 1,739.20 | 1,765.20 | 1,765.20 | 0.67% | 69,689 |
| Jun 9, 2026 | 1,736.45 | 1,768.45 | 1,729.40 | 1,753.45 | 1,753.45 | 0.66% | 3,764 |
| Jun 8, 2026 | 1,745.90 | 1,766.70 | 1,715.90 | 1,741.95 | 1,741.95 | -0.45% | 5,993 |
| Jun 5, 2026 | 1,731.40 | 1,785.00 | 1,728.05 | 1,749.85 | 1,749.85 | 1.29% | 14,437 |
| Jun 4, 2026 | 1,691.55 | 1,748.20 | 1,688.10 | 1,727.55 | 1,727.55 | 0.98% | 20,451 |
| Jun 3, 2026 | 1,700.05 | 1,720.95 | 1,675.80 | 1,710.75 | 1,710.75 | 0.26% | 7,621 |
| Jun 2, 2026 | 1,716.05 | 1,748.70 | 1,699.90 | 1,706.30 | 1,706.30 | -2.40% | 27,064 |
| Jun 1, 2026 | 1,741.05 | 1,779.70 | 1,738.00 | 1,748.25 | 1,748.25 | -1.28% | 17,036 |
| May 29, 2026 | 1,760.05 | 1,791.05 | 1,740.00 | 1,770.90 | 1,770.90 | -0.06% | 800,185 |
| May 27, 2026 | 1,780.45 | 1,795.70 | 1,768.40 | 1,771.95 | 1,771.95 | -0.55% | 4,212 |
| May 26, 2026 | 1,832.25 | 1,832.25 | 1,774.40 | 1,781.80 | 1,781.80 | -1.46% | 34,914 |
| May 25, 2026 | 1,799.00 | 1,816.25 | 1,783.20 | 1,808.20 | 1,808.20 | 1.04% | 3,334 |
| May 22, 2026 | 1,795.45 | 1,798.25 | 1,773.05 | 1,789.55 | 1,789.55 | -0.35% | 105,038 |
| May 21, 2026 | 1,735.00 | 1,804.00 | 1,735.00 | 1,795.90 | 1,795.90 | 2.93% | 9,193 |
| May 20, 2026 | 1,704.35 | 1,750.00 | 1,690.00 | 1,744.85 | 1,744.85 | 1.39% | 6,964 |
| May 19, 2026 | 1,725.00 | 1,752.00 | 1,711.40 | 1,720.85 | 1,720.85 | -0.13% | 4,117 |
| May 18, 2026 | 1,709.95 | 1,754.05 | 1,688.70 | 1,723.10 | 1,723.10 | -0.90% | 10,183 |
| May 15, 2026 | 1,751.75 | 1,760.80 | 1,725.55 | 1,738.75 | 1,738.75 | -1.17% | 4,838 |
| May 14, 2026 | 1,725.05 | 1,765.50 | 1,708.40 | 1,759.25 | 1,759.25 | 1.29% | 8,605 |
| May 13, 2026 | 1,709.20 | 1,758.90 | 1,709.20 | 1,736.80 | 1,736.80 | 0.37% | 4,764 |
| May 12, 2026 | 1,825.35 | 1,826.50 | 1,722.55 | 1,730.45 | 1,730.45 | -4.66% | 18,014 |
| May 11, 2026 | 1,826.10 | 1,826.10 | 1,801.40 | 1,815.05 | 1,815.05 | -0.64% | 6,357 |
| 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 |