Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 28.58
+1.03 (3.74%)
At close: Oct 6, 2026
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 30.90 | 32.30 | 30.90 | 32.30 | 32.30 | 4.26% | 1,200 |
| Aug 20, 2026 | 31.50 | 31.54 | 30.20 | 30.98 | 30.98 | -1.65% | 1,953 |
| Aug 19, 2026 | 32.45 | 32.45 | 31.50 | 31.50 | 31.50 | 3.48% | 8 |
| Aug 18, 2026 | 32.32 | 33.30 | 30.00 | 30.44 | 30.44 | -4.82% | 27,477 |
| Aug 17, 2026 | 31.00 | 31.99 | 29.66 | 31.98 | 31.98 | 3.16% | 4,906 |
| Aug 14, 2026 | 29.90 | 31.90 | 29.90 | 31.00 | 31.00 | 1.64% | 2,802 |
| Aug 13, 2026 | 29.38 | 30.89 | 29.35 | 30.50 | 30.50 | 3.81% | 1,215 |
| Aug 12, 2026 | 31.09 | 31.09 | 29.30 | 29.38 | 29.38 | -4.21% | 15,956 |
| Aug 11, 2026 | 30.70 | 30.70 | 29.27 | 30.67 | 30.67 | -0.32% | 244 |
| Aug 10, 2026 | 29.70 | 31.38 | 29.50 | 30.77 | 30.77 | 2.33% | 608 |
| Aug 7, 2026 | 30.13 | 30.69 | 29.70 | 30.07 | 30.07 | -0.20% | 1,590 |
| Aug 6, 2026 | 29.66 | 32.26 | 29.66 | 30.13 | 30.13 | -0.33% | 359 |
| Aug 5, 2026 | 32.97 | 32.97 | 30.20 | 30.23 | 30.23 | -2.58% | 1,804 |
| Aug 4, 2026 | 31.40 | 32.63 | 29.21 | 31.03 | 31.03 | -3.00% | 1,308 |
| Aug 3, 2026 | 31.11 | 31.99 | 30.47 | 31.99 | 31.99 | 4.99% | 2,558 |
| Jul 31, 2026 | 30.50 | 32.65 | 29.02 | 30.47 | 30.47 | 5.03% | 1,426 |
| Jul 30, 2026 | 27.70 | 30.40 | 27.70 | 29.01 | 29.01 | -0.14% | 4,689 |
| Jul 29, 2026 | 28.10 | 29.99 | 28.10 | 29.05 | 29.05 | 1.93% | 1,004 |
| Jul 28, 2026 | 28.91 | 30.70 | 27.71 | 28.50 | 28.50 | -2.40% | 2,929 |
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.98% | 284 |
| Jul 24, 2026 | 29.58 | 29.58 | 28.08 | 29.49 | 29.49 | -0.30% | 389 |
| Jul 23, 2026 | 28.16 | 29.58 | 28.00 | 29.58 | 29.58 | 5.04% | 169 |