Phoenix International Limited (BOM:526481)
India · Delayed Price · Currency is INR 32.30
+1.32 (4.26%)
At close: Aug 21, 2026
Phoenix International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 28.99 | 29.98 | 28.00 | 28.16 | 28.16 | -2.86% | 1,864 |
| Jul 21, 2026 | 28.98 | 29.00 | 28.31 | 28.99 | 28.99 | 2.55% | 1,074 |
| Jul 20, 2026 | 29.02 | 32.80 | 27.24 | 28.27 | 28.27 | -6.61% | 2,652 |
| Jul 17, 2026 | 30.65 | 30.65 | 29.16 | 30.27 | 30.27 | -0.75% | 2,498 |
| Jul 16, 2026 | 30.48 | 30.95 | 29.16 | 30.50 | 30.50 | 0.07% | 2,163 |
| Jul 15, 2026 | 30.62 | 31.47 | 29.15 | 30.48 | 30.48 | -0.46% | 1,087 |
| Jul 14, 2026 | 30.11 | 31.20 | 30.11 | 30.62 | 30.62 | 1.86% | 1,045 |
| Jul 13, 2026 | 36.38 | 36.38 | 30.00 | 30.06 | 30.06 | -1.12% | 19,045 |
| Jul 10, 2026 | 32.00 | 32.00 | 29.91 | 30.40 | 30.40 | 3.40% | 4,550 |
| Jul 9, 2026 | 26.75 | 29.40 | 26.75 | 29.40 | 29.40 | 7.14% | 2,592 |
| Jul 8, 2026 | 27.70 | 28.00 | 27.33 | 27.44 | 27.44 | -0.97% | 1,397 |
| Jul 7, 2026 | 28.70 | 29.00 | 27.69 | 27.71 | 27.71 | -2.46% | 2,337 |
| Jul 6, 2026 | 30.13 | 31.00 | 28.41 | 28.41 | 28.41 | -3.37% | 1,809 |
| Jul 3, 2026 | 28.40 | 29.77 | 27.66 | 29.40 | 29.40 | 3.52% | 1,295 |
| Jul 2, 2026 | 27.61 | 28.98 | 27.61 | 28.40 | 28.40 | 2.86% | 1,045 |
| Jul 1, 2026 | 28.00 | 28.57 | 27.23 | 27.61 | 27.61 | -1.25% | 1,352 |
| Jun 30, 2026 | 28.35 | 28.69 | 27.81 | 27.96 | 27.96 | -1.86% | 844 |
| Jun 29, 2026 | 28.04 | 28.99 | 27.66 | 28.49 | 28.49 | 1.60% | 696 |
| Jun 25, 2026 | 28.12 | 29.25 | 27.60 | 28.04 | 28.04 | -0.28% | 7,242 |
| Jun 24, 2026 | 29.80 | 29.80 | 28.00 | 28.12 | 28.12 | -3.33% | 1,012 |
| Jun 23, 2026 | 30.00 | 30.00 | 27.80 | 29.09 | 29.09 | 2.11% | 1,075 |
| Jun 22, 2026 | 29.99 | 29.99 | 27.60 | 28.49 | 28.49 | -0.21% | 3,285 |
| Jun 19, 2026 | 29.30 | 29.99 | 28.35 | 28.55 | 28.55 | -2.56% | 916 |
| Jun 18, 2026 | 27.50 | 29.30 | 27.50 | 29.30 | 29.30 | 3.57% | 1,918 |
| Jun 17, 2026 | 29.27 | 30.60 | 28.15 | 28.29 | 28.29 | -2.88% | 6,686 |
| Jun 16, 2026 | 29.93 | 30.90 | 28.35 | 29.13 | 29.13 | -0.72% | 7,400 |
| Jun 15, 2026 | 29.50 | 30.45 | 29.05 | 29.34 | 29.34 | -1.01% | 2,617 |
| Jun 12, 2026 | 28.00 | 29.65 | 28.00 | 29.64 | 29.64 | 4.07% | 1,413 |