Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 31.74
+1.51 (5.00%)
At close: Nov 9, 2026
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.74 | 31.74 | 31.00 | 31.74 | 31.74 | 5.00% | 551 |
| Nov 8, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -4.91% | 16 |
| Nov 6, 2026 | 30.26 | 31.80 | 30.26 | 31.79 | 31.79 | -0.16% | 330 |
| Nov 5, 2026 | 32.00 | 32.00 | 30.60 | 31.84 | 31.84 | -0.66% | 3,033 |
| Nov 4, 2026 | 32.00 | 32.05 | 31.92 | 32.05 | 32.05 | -4.58% | 411 |
| Nov 3, 2026 | 33.50 | 33.60 | 32.00 | 33.59 | 33.59 | 1.88% | 92 |
| Nov 2, 2026 | 32.31 | 33.00 | 32.30 | 32.97 | 32.97 | -3.00% | 1,074 |
| Oct 30, 2026 | 33.50 | 34.00 | 32.50 | 33.99 | 33.99 | 3.82% | 32 |
| Oct 29, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 4.97% | 48 |
| Oct 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.26% | 50 |
| Oct 27, 2026 | 32.30 | 32.35 | 31.00 | 31.11 | 31.11 | 0.61% | 1,407 |
| Oct 26, 2026 | 30.80 | 30.92 | 29.08 | 30.92 | 30.92 | 4.99% | 584 |
| Oct 23, 2026 | 31.99 | 31.99 | 29.26 | 29.45 | 29.45 | -4.38% | 2,430 |
| Oct 22, 2026 | 30.10 | 31.98 | 30.10 | 30.80 | 30.80 | -2.38% | 1,357 |
| Oct 21, 2026 | 35.00 | 35.66 | 31.00 | 31.55 | 31.55 | -7.94% | 7,201 |
| Oct 19, 2026 | 37.99 | 37.99 | 31.86 | 34.27 | 34.27 | -3.19% | 7,527 |
| Oct 16, 2026 | 38.71 | 38.71 | 35.40 | 35.40 | 35.40 | -9.99% | 9,733 |
| Oct 15, 2026 | 43.02 | 44.00 | 38.62 | 39.33 | 39.33 | -8.34% | 16,102 |
| Oct 14, 2026 | 41.70 | 43.98 | 41.52 | 42.91 | 42.91 | 5.17% | 28,472 |
| Oct 13, 2026 | 38.50 | 40.80 | 35.65 | 40.80 | 40.80 | 20.00% | 106,782 |
| Oct 12, 2026 | 30.34 | 34.00 | 30.08 | 34.00 | 34.00 | 19.97% | 26,402 |
| Oct 9, 2026 | 28.01 | 28.34 | 27.50 | 28.34 | 28.34 | -0.84% | 217 |
| Oct 6, 2026 | 28.00 | 28.72 | 28.00 | 28.58 | 28.58 | 3.74% | 351 |
| Oct 5, 2026 | 28.41 | 28.41 | 26.55 | 27.55 | 27.55 | -1.08% | 1,023 |
| Oct 1, 2026 | 28.71 | 28.71 | 27.70 | 27.85 | 27.85 | -6.86% | 1,513 |
| Sep 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 500 |
| Sep 28, 2026 | 29.00 | 30.50 | 28.00 | 29.90 | 29.90 | 3.25% | 7,488 |
| Sep 24, 2026 | 28.47 | 29.00 | 28.00 | 28.96 | 28.96 | 2.70% | 3,041 |
| Sep 23, 2026 | 28.99 | 30.50 | 27.70 | 28.20 | 28.20 | 2.51% | 63 |
| Sep 22, 2026 | 30.25 | 30.25 | 27.51 | 27.51 | 27.51 | -1.75% | 327 |
| Sep 21, 2026 | 29.80 | 30.54 | 27.00 | 28.00 | 28.00 | -6.04% | 3,680 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 5.52% | 10 |
| Sep 17, 2026 | 28.17 | 31.20 | 27.80 | 28.24 | 28.24 | 0.61% | 1,345 |
| Sep 16, 2026 | 29.29 | 29.29 | 28.05 | 28.07 | 28.07 | -3.70% | 66 |
| Sep 15, 2026 | 28.33 | 29.49 | 27.50 | 29.15 | 29.15 | -3.00% | 162 |
| Sep 11, 2026 | 29.30 | 30.05 | 28.57 | 30.05 | 30.05 | 2.52% | 124 |
| Sep 10, 2026 | 28.00 | 31.00 | 28.00 | 29.31 | 29.31 | -5.69% | 167 |
| Sep 9, 2026 | 31.08 | 31.08 | 30.64 | 31.08 | 31.08 | 4.65% | 505 |
| Sep 8, 2026 | 30.40 | 30.40 | 28.40 | 29.70 | 29.70 | -2.46% | 375 |
| Sep 7, 2026 | 29.00 | 30.96 | 29.00 | 30.45 | 30.45 | 4.82% | 320 |
| Sep 4, 2026 | 31.50 | 31.50 | 28.50 | 29.05 | 29.05 | -0.79% | 3,031 |
| Sep 3, 2026 | 31.00 | 31.00 | 29.16 | 29.28 | 29.28 | -5.55% | 304 |
| Sep 2, 2026 | 30.50 | 31.00 | 29.36 | 31.00 | 31.00 | - | 360 |
| Sep 1, 2026 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | -5.78% | 540 |
| Aug 31, 2026 | 31.50 | 32.90 | 30.00 | 32.90 | 32.90 | 4.44% | 247 |
| Aug 28, 2026 | 30.00 | 31.50 | 29.50 | 31.50 | 31.50 | 4.93% | 236 |
| Aug 27, 2026 | 33.80 | 33.80 | 29.52 | 30.02 | 30.02 | -0.03% | 911 |
| Aug 26, 2026 | 33.88 | 33.88 | 29.50 | 30.03 | 30.03 | -1.96% | 5,298 |
| Aug 25, 2026 | 31.75 | 33.00 | 29.91 | 30.63 | 30.63 | 4.18% | 14,671 |
| Aug 24, 2026 | 30.40 | 30.70 | 29.11 | 29.40 | 29.40 | -8.98% | 646 |