The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,500.90
-8.80 (-0.58%)
Aug 29, 2025, 3:29 PM IST
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,485.20 | 1,513.90 | 1,470.80 | 1,503.20 | 1,503.20 | -0.43% | 1,255,155 |
| Aug 28, 2025 | 1,560.10 | 1,567.10 | 1,503.60 | 1,509.70 | 1,509.70 | -3.19% | 430,698 |
| Aug 26, 2025 | 1,582.00 | 1,582.80 | 1,550.10 | 1,559.50 | 1,559.50 | -1.79% | 1,025,138 |
| Aug 25, 2025 | 1,569.00 | 1,599.50 | 1,566.20 | 1,587.90 | 1,587.90 | 0.63% | 522,511 |
| Aug 22, 2025 | 1,567.10 | 1,593.60 | 1,560.40 | 1,578.00 | 1,578.00 | 0.16% | 940,230 |
| Aug 21, 2025 | 1,560.00 | 1,582.00 | 1,551.30 | 1,575.50 | 1,575.50 | 0.77% | 672,206 |
| Aug 20, 2025 | 1,503.30 | 1,574.40 | 1,503.30 | 1,563.50 | 1,563.50 | 4.00% | 1,063,752 |
| Aug 19, 2025 | 1,481.00 | 1,511.00 | 1,470.90 | 1,503.30 | 1,503.30 | 0.92% | 654,743 |
| Aug 18, 2025 | 1,438.20 | 1,497.70 | 1,437.20 | 1,489.60 | 1,489.60 | 4.17% | 802,972 |
| Aug 14, 2025 | 1,447.00 | 1,448.00 | 1,420.20 | 1,430.00 | 1,430.00 | -0.48% | 271,262 |
| Aug 13, 2025 | 1,439.20 | 1,464.80 | 1,431.00 | 1,436.90 | 1,436.90 | -0.16% | 366,585 |
| Aug 12, 2025 | 1,437.30 | 1,442.00 | 1,416.30 | 1,439.20 | 1,439.20 | 0.13% | 508,486 |
| Aug 11, 2025 | 1,414.00 | 1,448.00 | 1,402.50 | 1,437.30 | 1,437.30 | 1.41% | 909,717 |
| Aug 8, 2025 | 1,445.10 | 1,458.50 | 1,408.00 | 1,417.30 | 1,417.30 | -2.71% | 546,363 |
| Aug 7, 2025 | 1,430.00 | 1,464.00 | 1,424.50 | 1,456.80 | 1,456.80 | 0.59% | 558,786 |
| Aug 6, 2025 | 1,479.00 | 1,479.00 | 1,433.50 | 1,448.20 | 1,448.20 | -1.89% | 434,805 |
| Aug 5, 2025 | 1,475.70 | 1,482.00 | 1,458.10 | 1,476.10 | 1,476.10 | 0.13% | 186,300 |
| Aug 4, 2025 | 1,451.00 | 1,481.90 | 1,441.00 | 1,474.20 | 1,474.20 | 1.51% | 325,523 |
| Aug 1, 2025 | 1,483.00 | 1,487.10 | 1,449.60 | 1,452.20 | 1,452.20 | -2.14% | 296,084 |
| Jul 31, 2025 | 1,481.00 | 1,496.10 | 1,469.20 | 1,484.00 | 1,484.00 | -1.19% | 484,859 |
| Jul 30, 2025 | 1,508.30 | 1,519.40 | 1,493.50 | 1,501.80 | 1,501.80 | -0.43% | 358,150 |
| Jul 29, 2025 | 1,506.20 | 1,512.90 | 1,477.70 | 1,508.30 | 1,508.30 | -0.03% | 688,341 |
| Jul 28, 2025 | 1,510.80 | 1,532.70 | 1,497.10 | 1,508.80 | 1,508.80 | -1.12% | 826,610 |
| Jul 25, 2025 | 1,449.00 | 1,545.30 | 1,449.00 | 1,525.90 | 1,525.90 | 5.37% | 5,546,416 |
| Jul 24, 2025 | 1,455.20 | 1,470.20 | 1,434.30 | 1,448.10 | 1,448.10 | -0.39% | 471,508 |
| Jul 23, 2025 | 1,476.80 | 1,481.40 | 1,450.00 | 1,453.70 | 1,453.70 | -1.35% | 1,443,085 |
| Jul 22, 2025 | 1,504.00 | 1,504.00 | 1,462.70 | 1,473.60 | 1,473.60 | -1.35% | 989,915 |
| Jul 21, 2025 | 1,489.10 | 1,501.70 | 1,476.10 | 1,493.70 | 1,493.70 | 0.49% | 463,633 |
| Jul 18, 2025 | 1,509.90 | 1,511.50 | 1,483.00 | 1,486.40 | 1,486.40 | -1.06% | 263,461 |
| Jul 17, 2025 | 1,491.90 | 1,515.10 | 1,484.80 | 1,502.40 | 1,502.40 | 1.45% | 1,794,429 |
| Jul 16, 2025 | 1,495.00 | 1,499.90 | 1,472.90 | 1,480.90 | 1,480.90 | -0.72% | 1,527,210 |
| Jul 15, 2025 | 1,516.90 | 1,518.50 | 1,488.60 | 1,491.60 | 1,491.60 | -1.28% | 418,564 |
| Jul 14, 2025 | 1,497.00 | 1,515.00 | 1,488.00 | 1,510.90 | 1,510.90 | 1.48% | 415,627 |
| Jul 11, 2025 | 1,513.00 | 1,513.00 | 1,484.10 | 1,488.90 | 1,488.90 | -1.37% | 334,748 |
| Jul 10, 2025 | 1,519.90 | 1,523.00 | 1,492.20 | 1,509.60 | 1,509.60 | -0.60% | 1,228,956 |
| Jul 9, 2025 | 1,564.90 | 1,564.90 | 1,505.00 | 1,518.70 | 1,518.70 | -3.56% | 1,570,193 |
| Jul 8, 2025 | 1,561.10 | 1,579.90 | 1,554.10 | 1,574.70 | 1,574.70 | 1.63% | 827,104 |
| Jul 7, 2025 | 1,540.00 | 1,561.00 | 1,530.40 | 1,549.50 | 1,549.50 | 0.47% | 465,588 |
| Jul 4, 2025 | 1,520.00 | 1,550.00 | 1,515.20 | 1,542.20 | 1,542.20 | 1.96% | 415,226 |
| Jul 3, 2025 | 1,499.00 | 1,522.40 | 1,486.40 | 1,512.50 | 1,512.50 | 1.17% | 1,407,573 |
| Jul 2, 2025 | 1,547.00 | 1,554.20 | 1,483.50 | 1,495.00 | 1,495.00 | -3.32% | 2,491,307 |
| Jul 1, 2025 | 1,570.00 | 1,576.40 | 1,529.00 | 1,546.30 | 1,546.30 | -0.99% | 447,760 |
| Jun 30, 2025 | 1,578.90 | 1,590.00 | 1,560.00 | 1,561.70 | 1,561.70 | -0.57% | 616,236 |
| Jun 27, 2025 | 1,625.00 | 1,635.00 | 1,565.20 | 1,570.60 | 1,570.60 | -3.49% | 922,369 |
| Jun 26, 2025 | 1,618.00 | 1,633.30 | 1,598.00 | 1,627.40 | 1,627.40 | 0.50% | 368,079 |
| Jun 25, 2025 | 1,600.00 | 1,628.00 | 1,588.00 | 1,619.30 | 1,619.30 | 1.09% | 1,011,366 |
| Jun 24, 2025 | 1,633.00 | 1,642.90 | 1,590.10 | 1,601.80 | 1,601.80 | -1.21% | 682,088 |
| Jun 23, 2025 | 1,609.00 | 1,632.70 | 1,596.30 | 1,621.40 | 1,621.40 | 0.33% | 849,134 |
| Jun 20, 2025 | 1,569.90 | 1,623.60 | 1,558.30 | 1,616.10 | 1,616.10 | 3.18% | 841,609 |
| Jun 19, 2025 | 1,608.00 | 1,610.20 | 1,547.00 | 1,566.30 | 1,566.30 | -2.45% | 507,239 |