The Phoenix Mills Limited (BOM:503100)
India · Delayed Price · Currency is INR 1,858.10
-51.60 (-2.70%)
At close: Oct 23, 2026
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,894.90 | 1,910.00 | 1,849.40 | 1,858.10 | 1,858.10 | -2.70% | 6,935 |
| Oct 22, 2026 | 1,872.00 | 1,926.55 | 1,871.75 | 1,909.70 | 1,909.70 | 1.72% | 12,318 |
| Oct 21, 2026 | 1,889.00 | 1,928.00 | 1,859.75 | 1,877.45 | 1,877.45 | -1.10% | 21,118 |
| Oct 19, 2026 | 1,880.80 | 1,928.65 | 1,880.80 | 1,898.30 | 1,898.30 | 0.02% | 32,214 |
| Oct 16, 2026 | 1,919.00 | 1,929.00 | 1,895.40 | 1,897.85 | 1,897.85 | -0.95% | 7,435 |
| Oct 15, 2026 | 1,883.90 | 1,933.20 | 1,883.90 | 1,916.05 | 1,916.05 | 0.83% | 222,370 |
| Oct 14, 2026 | 1,903.90 | 1,919.30 | 1,892.55 | 1,900.30 | 1,900.30 | -0.51% | 11,014 |
| Oct 13, 2026 | 1,862.40 | 1,910.00 | 1,849.05 | 1,910.00 | 1,910.00 | 3.92% | 96,323 |
| Oct 12, 2026 | 1,805.10 | 1,851.00 | 1,805.10 | 1,837.90 | 1,837.90 | 1.43% | 5,009 |
| Oct 9, 2026 | 1,790.95 | 1,823.25 | 1,786.50 | 1,811.90 | 1,811.90 | 1.79% | 17,861 |
| Oct 8, 2026 | 1,840.05 | 1,843.40 | 1,780.00 | 1,780.00 | 1,780.00 | -3.81% | 17,788 |
| Oct 7, 2026 | 1,881.95 | 1,885.40 | 1,845.65 | 1,850.60 | 1,850.60 | -1.51% | 9,168 |
| Oct 6, 2026 | 1,936.10 | 1,936.25 | 1,858.35 | 1,879.00 | 1,879.00 | -2.59% | 83,603 |
| Oct 5, 2026 | 1,927.85 | 1,953.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.06% | 15,267 |
| Oct 1, 2026 | 1,925.20 | 1,962.00 | 1,911.75 | 1,927.85 | 1,927.85 | -0.96% | 7,490 |
| Sep 30, 2026 | 1,948.25 | 1,963.30 | 1,916.15 | 1,946.45 | 1,946.45 | 0.94% | 11,705 |
| Sep 29, 2026 | 1,954.10 | 1,954.45 | 1,923.00 | 1,928.25 | 1,928.25 | -0.89% | 15,658 |
| Sep 28, 2026 | 1,978.35 | 1,978.35 | 1,940.50 | 1,945.55 | 1,945.55 | -1.39% | 4,308 |
| Sep 25, 2026 | 1,955.00 | 1,990.00 | 1,933.00 | 1,973.00 | 1,973.00 | 0.78% | 9,305 |
| Sep 24, 2026 | 1,993.75 | 2,035.00 | 1,955.05 | 1,957.80 | 1,957.80 | -1.85% | 28,658 |
| Sep 23, 2026 | 1,963.65 | 2,014.55 | 1,958.90 | 1,994.75 | 1,994.75 | 2.60% | 14,029 |
| Sep 22, 2026 | 1,946.75 | 1,958.90 | 1,932.75 | 1,944.25 | 1,944.25 | 0.79% | 5,876 |
| Sep 21, 2026 | 1,902.85 | 1,942.00 | 1,896.25 | 1,929.05 | 1,929.05 | 2.77% | 10,792 |
| Sep 18, 2026 | 1,876.40 | 1,922.40 | 1,876.40 | 1,877.00 | 1,877.00 | 0.23% | 6,130 |
| Sep 17, 2026 | 1,867.55 | 1,888.45 | 1,865.35 | 1,872.65 | 1,872.65 | 0.74% | 4,396 |
| Sep 16, 2026 | 1,833.05 | 1,864.00 | 1,820.45 | 1,858.95 | 1,858.95 | 1.52% | 35,841 |
| Sep 15, 2026 | 1,886.65 | 1,886.65 | 1,831.10 | 1,831.10 | 1,831.10 | -3.18% | 117,560 |
| Sep 11, 2026 | 1,880.00 | 1,904.95 | 1,826.00 | 1,891.15 | 1,891.15 | 0.19% | 12,440 |
| Sep 10, 2026 | 1,887.45 | 1,911.45 | 1,884.00 | 1,890.00 | 1,887.50 | -0.42% | 4,287 |
| Sep 9, 2026 | 1,885.00 | 1,914.75 | 1,864.55 | 1,897.90 | 1,895.39 | 1.01% | 5,179 |
| Sep 8, 2026 | 1,916.95 | 1,916.95 | 1,878.85 | 1,878.85 | 1,876.36 | -1.71% | 23,960 |
| Sep 7, 2026 | 1,936.10 | 1,946.90 | 1,900.00 | 1,911.60 | 1,909.07 | -1.48% | 3,065 |
| Sep 4, 2026 | 1,960.20 | 1,968.30 | 1,936.90 | 1,940.40 | 1,937.83 | -1.00% | 7,307 |
| Sep 3, 2026 | 1,901.95 | 1,970.00 | 1,901.95 | 1,960.00 | 1,957.41 | 1.55% | 18,568 |
| Sep 2, 2026 | 1,895.65 | 1,930.00 | 1,872.50 | 1,930.00 | 1,927.45 | 2.28% | 29,116 |
| Sep 1, 2026 | 1,905.85 | 1,905.85 | 1,870.00 | 1,887.00 | 1,884.50 | 0.12% | 4,834 |
| Aug 31, 2026 | 1,939.95 | 1,939.95 | 1,875.40 | 1,884.75 | 1,882.26 | -0.65% | 10,963 |
| Aug 28, 2026 | 1,894.70 | 1,922.75 | 1,894.70 | 1,897.00 | 1,894.49 | -0.26% | 3,272 |
| Aug 27, 2026 | 1,924.05 | 1,942.75 | 1,899.00 | 1,902.00 | 1,899.48 | -1.59% | 7,471 |
| Aug 26, 2026 | 1,928.80 | 1,950.00 | 1,924.00 | 1,932.70 | 1,930.14 | 0.11% | 132,452 |
| Aug 25, 2026 | 1,920.85 | 1,959.65 | 1,915.00 | 1,930.60 | 1,928.05 | 0.18% | 5,576 |
| Aug 24, 2026 | 1,912.50 | 1,938.20 | 1,912.50 | 1,927.10 | 1,924.55 | -0.15% | 3,838 |
| Aug 21, 2026 | 1,939.00 | 1,940.90 | 1,914.65 | 1,930.00 | 1,927.45 | 0.46% | 1,059 |
| Aug 20, 2026 | 1,944.95 | 1,944.95 | 1,913.30 | 1,921.15 | 1,918.61 | 0.31% | 3,401 |
| Aug 19, 2026 | 1,945.05 | 1,945.10 | 1,908.15 | 1,915.15 | 1,912.62 | -1.17% | 3,215 |
| Aug 18, 2026 | 1,952.75 | 1,952.75 | 1,905.35 | 1,937.90 | 1,935.34 | 0.25% | 7,588 |
| Aug 17, 2026 | 1,885.60 | 1,949.55 | 1,875.60 | 1,933.00 | 1,930.44 | 0.89% | 36,896 |
| Aug 14, 2026 | 1,903.10 | 1,916.00 | 1,880.20 | 1,916.00 | 1,913.47 | 1.23% | 5,022 |
| Aug 13, 2026 | 1,879.25 | 1,903.30 | 1,877.50 | 1,892.70 | 1,890.20 | 0.14% | 2,010 |
| Aug 12, 2026 | 1,908.00 | 1,908.05 | 1,871.30 | 1,890.00 | 1,887.50 | -1.32% | 6,193 |