Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 31.85
-1.75 (-5.21%)
At close: Mar 11, 2026
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.70 | 33.60 | 30.70 | 33.60 | 33.60 | 2.41% | 249 |
| Mar 9, 2026 | 31.05 | 32.89 | 30.00 | 32.81 | 32.81 | 4.62% | 52,122 |
| Mar 6, 2026 | 31.38 | 31.40 | 31.35 | 31.36 | 31.36 | -0.16% | 361 |
| Mar 5, 2026 | 32.99 | 32.99 | 30.70 | 31.41 | 31.41 | 1.32% | 2,370 |
| Mar 4, 2026 | 30.30 | 33.25 | 30.30 | 31.00 | 31.00 | 0.45% | 2,434 |
| Mar 2, 2026 | 33.70 | 33.88 | 30.51 | 30.86 | 30.86 | -5.60% | 11,504 |
| Feb 27, 2026 | 34.58 | 35.69 | 32.10 | 32.69 | 32.69 | -5.47% | 6,703 |
| Feb 26, 2026 | 36.40 | 36.40 | 34.58 | 34.58 | 34.58 | -5.00% | 239 |
| Feb 24, 2026 | 36.75 | 36.75 | 36.40 | 36.40 | 36.40 | -1.09% | 131 |
| Feb 23, 2026 | 37.90 | 37.90 | 35.00 | 36.80 | 36.80 | 1.15% | 499 |
| Feb 20, 2026 | 33.70 | 36.49 | 33.70 | 36.38 | 36.38 | 7.00% | 4,187 |
| Feb 19, 2026 | 36.80 | 36.80 | 33.80 | 34.00 | 34.00 | -6.70% | 1,689 |
| Feb 18, 2026 | 34.55 | 36.98 | 34.55 | 36.44 | 36.44 | 7.08% | 1,538 |
| Feb 17, 2026 | 36.00 | 36.00 | 32.52 | 34.03 | 34.03 | -3.76% | 7,653 |
| Feb 16, 2026 | 38.00 | 38.00 | 35.05 | 35.36 | 35.36 | -8.11% | 2,124 |
| Feb 13, 2026 | 38.00 | 38.48 | 37.00 | 38.48 | 38.48 | 1.26% | 177 |
| Feb 12, 2026 | 37.00 | 38.00 | 36.82 | 38.00 | 38.00 | 2.70% | 205 |
| Feb 11, 2026 | 37.50 | 38.90 | 36.61 | 37.00 | 37.00 | -4.15% | 3,171 |
| Feb 10, 2026 | 40.25 | 41.00 | 36.51 | 38.60 | 38.60 | -2.48% | 6,327 |
| Feb 9, 2026 | 38.00 | 41.00 | 38.00 | 39.58 | 39.58 | 6.97% | 10,247 |
| Feb 6, 2026 | 38.00 | 38.00 | 35.33 | 37.00 | 37.00 | 5.23% | 1,011 |
| Feb 5, 2026 | 35.85 | 36.03 | 35.10 | 35.16 | 35.16 | -1.92% | 1,577 |
| Feb 4, 2026 | 35.10 | 38.50 | 35.10 | 35.85 | 35.85 | 2.34% | 1,815 |
| Feb 3, 2026 | 34.86 | 38.50 | 34.86 | 35.03 | 35.03 | - | 399 |
| Feb 2, 2026 | 34.33 | 35.80 | 33.00 | 35.03 | 35.03 | -2.99% | 2,937 |
| Feb 1, 2026 | 35.50 | 39.00 | 35.50 | 36.11 | 36.11 | 1.80% | 1,686 |
| Jan 30, 2026 | 37.40 | 37.40 | 35.45 | 35.47 | 35.47 | -5.16% | 114 |
| Jan 29, 2026 | 35.30 | 37.40 | 35.30 | 37.40 | 37.40 | -0.27% | 529 |
| Jan 28, 2026 | 37.56 | 37.56 | 37.50 | 37.50 | 37.50 | -0.16% | 611 |
| Jan 27, 2026 | 36.99 | 38.00 | 32.52 | 37.56 | 37.56 | 8.87% | 1,008 |
| Jan 23, 2026 | 37.95 | 37.95 | 34.18 | 34.50 | 34.50 | -2.95% | 294 |
| Jan 22, 2026 | 34.55 | 37.99 | 34.00 | 35.55 | 35.55 | 2.92% | 1,508 |
| Jan 21, 2026 | 36.18 | 37.98 | 33.25 | 34.54 | 34.54 | -4.53% | 1,708 |
| Jan 20, 2026 | 38.73 | 38.73 | 36.02 | 36.18 | 36.18 | -4.71% | 328 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.01 | 37.97 | 37.97 | -0.08% | 484 |
| Jan 16, 2026 | 38.00 | 38.25 | 36.10 | 38.00 | 38.00 | - | 662 |
| Jan 14, 2026 | 35.36 | 38.00 | 35.11 | 38.00 | 38.00 | 6.00% | 246 |
| Jan 13, 2026 | 36.26 | 36.26 | 35.00 | 35.85 | 35.85 | -1.10% | 100,465 |
| Jan 12, 2026 | 35.80 | 38.90 | 35.80 | 36.25 | 36.25 | -0.77% | 1,188 |
| Jan 9, 2026 | 36.90 | 38.85 | 36.00 | 36.53 | 36.53 | -3.89% | 1,358 |
| Jan 8, 2026 | 38.50 | 38.50 | 37.00 | 38.01 | 38.01 | -0.58% | 1,814 |
| Jan 7, 2026 | 40.75 | 40.75 | 38.02 | 38.23 | 38.23 | -4.31% | 1,892 |
| Jan 6, 2026 | 40.40 | 40.40 | 39.95 | 39.95 | 39.95 | 5.60% | 971 |
| Jan 5, 2026 | 41.95 | 41.95 | 37.25 | 37.83 | 37.83 | -4.71% | 6,063 |
| Jan 2, 2026 | 40.90 | 40.90 | 38.87 | 39.70 | 39.70 | 2.90% | 3,503 |
| Jan 1, 2026 | 38.35 | 40.00 | 38.35 | 38.58 | 38.58 | -2.77% | 422 |
| Dec 31, 2025 | 41.70 | 41.70 | 39.50 | 39.68 | 39.68 | -0.80% | 650 |
| Dec 30, 2025 | 38.70 | 41.60 | 38.51 | 40.00 | 40.00 | 3.17% | 1,255 |
| Dec 29, 2025 | 39.97 | 39.97 | 38.70 | 38.77 | 38.77 | -3.00% | 512 |
| Dec 26, 2025 | 39.66 | 40.90 | 38.87 | 39.97 | 39.97 | 0.30% | 1,147 |