Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 39.25
+0.58 (1.50%)
At close: Sep 2, 2025
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 39.99 | 40.90 | 38.45 | 39.25 | 39.25 | 1.50% | 2,752 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.15 | 38.67 | 38.67 | -0.05% | 1,217 |
| Aug 29, 2025 | 40.50 | 40.50 | 37.85 | 38.69 | 38.69 | -0.85% | 3,725 |
| Aug 28, 2025 | 38.69 | 39.99 | 38.02 | 39.02 | 39.02 | 0.36% | 2,095 |
| Aug 26, 2025 | 38.21 | 40.95 | 38.21 | 38.88 | 38.88 | -3.88% | 405 |
| Aug 25, 2025 | 40.99 | 40.99 | 40.00 | 40.45 | 40.45 | 3.66% | 430 |
| Aug 22, 2025 | 39.90 | 39.90 | 38.20 | 39.02 | 39.02 | -0.31% | 1,939 |
| Aug 21, 2025 | 40.45 | 41.50 | 39.03 | 39.14 | 39.14 | -3.24% | 742 |
| Aug 20, 2025 | 40.85 | 40.85 | 38.20 | 40.45 | 40.45 | -0.98% | 3,654 |
| Aug 19, 2025 | 41.90 | 41.90 | 39.01 | 40.85 | 40.85 | -0.37% | 575 |
| Aug 18, 2025 | 43.80 | 43.80 | 38.50 | 41.00 | 41.00 | 2.53% | 1,130 |
| Aug 14, 2025 | 42.80 | 42.80 | 38.99 | 39.99 | 39.99 | 2.30% | 1,278 |
| Aug 13, 2025 | 39.25 | 40.73 | 38.30 | 39.09 | 39.09 | 0.18% | 1,514 |
| Aug 12, 2025 | 40.65 | 41.89 | 38.52 | 39.02 | 39.02 | -4.01% | 998 |
| Aug 11, 2025 | 39.95 | 44.20 | 39.00 | 40.65 | 40.65 | 8.20% | 1,326 |
| Aug 8, 2025 | 40.50 | 40.50 | 36.50 | 37.57 | 37.57 | -2.08% | 3,326 |
| Aug 7, 2025 | 39.50 | 39.85 | 38.35 | 38.37 | 38.37 | -2.86% | 207 |
| Aug 6, 2025 | 40.50 | 40.50 | 38.56 | 39.50 | 39.50 | -1.00% | 1,301 |
| Aug 5, 2025 | 40.29 | 40.29 | 39.00 | 39.90 | 39.90 | 1.01% | 704 |
| Aug 4, 2025 | 40.00 | 40.00 | 38.25 | 39.50 | 39.50 | 2.17% | 921 |
| Aug 1, 2025 | 41.00 | 41.00 | 38.05 | 38.66 | 38.66 | -0.97% | 872 |
| Jul 31, 2025 | 40.00 | 40.50 | 39.02 | 39.04 | 39.04 | 0.62% | 298 |
| Jul 30, 2025 | 41.70 | 41.70 | 38.00 | 38.80 | 38.80 | -3.82% | 3,619 |
| Jul 29, 2025 | 40.05 | 41.70 | 39.00 | 40.34 | 40.34 | -4.63% | 4,941 |
| Jul 28, 2025 | 43.99 | 43.99 | 42.30 | 42.30 | 42.30 | 3.40% | 87 |
| Jul 25, 2025 | 42.00 | 42.00 | 40.30 | 40.91 | 40.91 | -1.54% | 2,009 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.00 | 41.55 | 41.55 | -1.12% | 1,831 |
| Jul 23, 2025 | 41.82 | 43.00 | 41.82 | 42.02 | 42.02 | 0.48% | 3,482 |
| Jul 22, 2025 | 42.60 | 42.60 | 41.51 | 41.82 | 41.82 | -1.83% | 8,097 |
| Jul 21, 2025 | 41.61 | 42.75 | 41.61 | 42.60 | 42.60 | 1.89% | 711 |
| Jul 18, 2025 | 41.95 | 43.35 | 41.10 | 41.81 | 41.81 | -0.33% | 2,189 |
| Jul 17, 2025 | 42.00 | 43.00 | 41.58 | 41.95 | 41.95 | 0.72% | 3,159 |
| Jul 16, 2025 | 41.50 | 43.00 | 41.50 | 41.65 | 41.65 | 0.36% | 378 |
| Jul 15, 2025 | 43.15 | 43.15 | 41.50 | 41.50 | 41.50 | - | 1,695 |
| Jul 14, 2025 | 41.45 | 41.60 | 41.25 | 41.50 | 41.50 | 0.63% | 36 |
| Jul 11, 2025 | 43.80 | 43.90 | 41.23 | 41.24 | 41.24 | -2.55% | 374 |
| Jul 10, 2025 | 42.00 | 44.80 | 42.00 | 42.32 | 42.32 | -0.28% | 2,163 |
| Jul 9, 2025 | 41.15 | 42.60 | 41.15 | 42.44 | 42.44 | -0.70% | 1,253 |
| Jul 8, 2025 | 43.40 | 43.40 | 41.40 | 42.74 | 42.74 | -0.56% | 146 |
| Jul 7, 2025 | 43.20 | 43.20 | 40.35 | 42.98 | 42.98 | -0.51% | 429 |
| Jul 4, 2025 | 43.70 | 43.70 | 42.00 | 43.20 | 43.20 | -1.14% | 1,103 |
| Jul 3, 2025 | 42.13 | 44.80 | 42.13 | 43.70 | 43.70 | 2.92% | 857 |
| Jul 2, 2025 | 41.30 | 44.00 | 41.30 | 42.46 | 42.46 | -0.68% | 140 |
| Jul 1, 2025 | 44.00 | 44.00 | 42.15 | 42.75 | 42.75 | -1.57% | 3,041 |
| Jun 30, 2025 | 41.85 | 44.00 | 40.50 | 43.43 | 43.43 | 3.78% | 1,584 |
| Jun 27, 2025 | 42.00 | 43.40 | 41.30 | 41.85 | 41.85 | -0.38% | 3,002 |
| Jun 26, 2025 | 42.95 | 43.16 | 41.01 | 42.01 | 42.01 | -2.19% | 2,422 |
| Jun 25, 2025 | 42.00 | 43.49 | 41.34 | 42.95 | 42.95 | 3.89% | 2,512 |
| Jun 24, 2025 | 41.60 | 41.60 | 41.30 | 41.34 | 41.34 | -0.62% | 514 |
| Jun 23, 2025 | 43.00 | 43.00 | 41.30 | 41.60 | 41.60 | -2.12% | 307 |