Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 30.24
-0.75 (-2.42%)
At close: Apr 2, 2026
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 33.30 | 33.30 | 29.05 | 30.24 | 30.24 | -2.42% | 1,791 |
| Apr 1, 2026 | 27.20 | 31.00 | 27.20 | 30.99 | 30.99 | 11.68% | 58 |
| Mar 30, 2026 | 25.25 | 30.99 | 25.25 | 27.75 | 27.75 | -3.04% | 13,027 |
| Mar 27, 2026 | 29.08 | 31.00 | 27.01 | 28.62 | 28.62 | -4.60% | 18,250 |
| Mar 25, 2026 | 30.99 | 31.95 | 29.00 | 30.00 | 30.00 | 0.37% | 815 |
| Mar 24, 2026 | 31.95 | 31.95 | 29.50 | 29.89 | 29.89 | -6.45% | 2,578 |
| Mar 23, 2026 | 31.25 | 31.95 | 29.00 | 31.95 | 31.95 | 6.29% | 3,291 |
| Mar 20, 2026 | 31.00 | 32.99 | 30.00 | 30.06 | 30.06 | -7.82% | 3,575 |
| Mar 19, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - | 135 |
| Mar 18, 2026 | 36.90 | 36.90 | 31.03 | 32.61 | 32.61 | -1.09% | 556 |
| Mar 17, 2026 | 31.66 | 32.97 | 31.47 | 32.97 | 32.97 | 4.67% | 1,809 |
| Mar 16, 2026 | 31.50 | 31.65 | 31.50 | 31.50 | 31.50 | 1.61% | 54 |
| Mar 12, 2026 | 31.26 | 31.85 | 31.00 | 31.00 | 31.00 | -2.67% | 2,406 |
| Mar 11, 2026 | 32.10 | 32.10 | 30.61 | 31.85 | 31.85 | -5.21% | 66,684 |
| 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 |