Skip to main content
logo
The Phoenix Mills Limited (BOM:503100)
India flag India · Delayed Price · Currency is INR
1,930.00
+8.85 (0.46%)
At close: Aug 21, 2026

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,939.001,940.901,914.651,930.001,930.000.46%1,059
Aug 20, 20261,944.951,944.951,913.301,921.151,921.150.31%3,401
Aug 19, 20261,945.051,945.101,908.151,915.151,915.15-1.17%3,215
Aug 18, 20261,952.751,952.751,905.351,937.901,937.900.25%7,588
Aug 17, 20261,885.601,949.551,875.601,933.001,933.000.89%36,896
Aug 14, 20261,903.101,916.001,880.201,916.001,916.001.23%5,022
Aug 13, 20261,879.251,903.301,877.501,892.701,892.700.14%2,010
Aug 12, 20261,908.001,908.051,871.301,890.001,890.00-1.32%6,193
Aug 11, 20261,959.951,959.951,910.401,915.201,915.20-1.02%6,710
Aug 10, 20261,919.701,947.601,891.801,935.001,935.002.16%5,013
Aug 7, 20261,910.601,915.851,893.351,894.001,894.00-1.21%6,794
Aug 6, 20261,959.251,959.251,910.151,917.201,917.20-0.43%5,140
Aug 5, 20261,949.301,968.751,925.501,925.501,925.50-1.38%10,436
Aug 4, 20261,930.051,963.401,916.301,952.401,952.402.04%6,668
Aug 3, 20261,903.251,933.351,885.001,913.401,913.401.11%29,149
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