The Phoenix Mills Limited (NSE:PHOENIXLTD)
1,651.80
-4.50 (-0.27%)
Oct 21, 2025, 2:44 PM IST
The Phoenix Mills Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 1,655.00 | 1,663.20 | 1,642.00 | 1,651.80 | 1,651.80 | -0.27% | 35,432 |
Oct 20, 2025 | 1,690.00 | 1,699.60 | 1,652.60 | 1,656.30 | 1,656.30 | -1.87% | 326,429 |
Oct 17, 2025 | 1,675.00 | 1,694.90 | 1,663.10 | 1,687.80 | 1,687.80 | -0.42% | 464,823 |
Oct 16, 2025 | 1,674.10 | 1,716.40 | 1,656.80 | 1,694.90 | 1,694.90 | 1.11% | 1,423,572 |
Oct 15, 2025 | 1,626.20 | 1,681.00 | 1,616.10 | 1,676.30 | 1,676.30 | 3.11% | 1,339,245 |
Oct 14, 2025 | 1,638.00 | 1,664.60 | 1,615.50 | 1,625.80 | 1,625.80 | 0.18% | 877,551 |
Oct 13, 2025 | 1,605.00 | 1,627.70 | 1,580.30 | 1,622.90 | 1,622.90 | 1.57% | 803,462 |
Oct 10, 2025 | 1,590.40 | 1,625.90 | 1,585.00 | 1,597.80 | 1,597.80 | 0.25% | 275,549 |
Oct 9, 2025 | 1,588.60 | 1,601.20 | 1,575.00 | 1,593.80 | 1,593.80 | 0.09% | 273,244 |
Oct 8, 2025 | 1,610.00 | 1,618.60 | 1,588.20 | 1,592.30 | 1,592.30 | -1.21% | 315,856 |
Oct 7, 2025 | 1,594.90 | 1,614.90 | 1,589.30 | 1,611.80 | 1,611.80 | 1.09% | 519,351 |
Oct 6, 2025 | 1,555.20 | 1,598.60 | 1,549.90 | 1,594.40 | 1,594.40 | 2.04% | 385,152 |
Oct 3, 2025 | 1,553.00 | 1,576.70 | 1,541.20 | 1,562.50 | 1,562.50 | -0.08% | 585,871 |
Oct 1, 2025 | 1,547.00 | 1,580.90 | 1,542.50 | 1,563.80 | 1,563.80 | 0.53% | 401,175 |
Sep 30, 2025 | 1,560.60 | 1,565.00 | 1,533.00 | 1,555.50 | 1,555.50 | 0.43% | 432,507 |
Sep 29, 2025 | 1,554.00 | 1,580.80 | 1,543.00 | 1,548.80 | 1,548.80 | 0.55% | 531,272 |
Sep 26, 2025 | 1,562.70 | 1,571.70 | 1,533.30 | 1,540.40 | 1,540.40 | -1.43% | 477,738 |
Sep 25, 2025 | 1,579.00 | 1,585.90 | 1,556.00 | 1,562.70 | 1,562.70 | -0.95% | 280,555 |
Sep 24, 2025 | 1,620.00 | 1,620.00 | 1,570.90 | 1,577.70 | 1,577.70 | -3.00% | 696,192 |
Sep 23, 2025 | 1,646.90 | 1,646.90 | 1,614.50 | 1,626.50 | 1,626.50 | -0.72% | 466,468 |
Sep 22, 2025 | 1,639.60 | 1,655.00 | 1,625.00 | 1,638.30 | 1,638.30 | 0.52% | 594,622 |
Sep 19, 2025 | 1,629.00 | 1,638.10 | 1,617.00 | 1,629.80 | 1,629.80 | 0.22% | 721,967 |
Sep 18, 2025 | 1,620.00 | 1,645.00 | 1,608.00 | 1,626.20 | 1,626.20 | 0.77% | 643,406 |
Sep 17, 2025 | 1,628.80 | 1,628.80 | 1,602.80 | 1,613.70 | 1,613.70 | -0.14% | 449,175 |
Sep 16, 2025 | 1,599.80 | 1,619.70 | 1,588.80 | 1,616.00 | 1,616.00 | 1.79% | 526,953 |
Sep 15, 2025 | 1,557.90 | 1,603.70 | 1,553.60 | 1,587.60 | 1,587.60 | 1.76% | 411,545 |
Sep 12, 2025 | 1,560.00 | 1,568.20 | 1,550.00 | 1,560.10 | 1,557.60 | 0.52% | 239,707 |
Sep 11, 2025 | 1,555.00 | 1,567.40 | 1,548.70 | 1,552.00 | 1,549.51 | -0.59% | 234,609 |
Sep 10, 2025 | 1,560.00 | 1,571.00 | 1,548.00 | 1,561.20 | 1,558.70 | 0.37% | 604,555 |
Sep 9, 2025 | 1,522.00 | 1,562.80 | 1,501.10 | 1,555.50 | 1,553.01 | 1.69% | 923,313 |
Sep 8, 2025 | 1,530.50 | 1,541.50 | 1,510.20 | 1,529.70 | 1,527.25 | 0.76% | 768,068 |
Sep 5, 2025 | 1,513.40 | 1,521.80 | 1,485.00 | 1,518.10 | 1,515.67 | 1.13% | 896,999 |
Sep 4, 2025 | 1,530.00 | 1,540.70 | 1,491.10 | 1,501.10 | 1,498.69 | -0.75% | 1,802,584 |
Sep 3, 2025 | 1,560.10 | 1,561.50 | 1,505.00 | 1,512.40 | 1,509.98 | -3.40% | 1,116,192 |
Sep 2, 2025 | 1,551.10 | 1,597.50 | 1,551.10 | 1,565.70 | 1,563.19 | 3.20% | 1,839,206 |
Sep 1, 2025 | 1,486.10 | 1,524.90 | 1,486.10 | 1,517.10 | 1,514.67 | 0.92% | 360,700 |
Aug 29, 2025 | 1,485.20 | 1,513.90 | 1,470.80 | 1,503.20 | 1,500.79 | -0.43% | 1,254,747 |
Aug 28, 2025 | 1,560.10 | 1,567.10 | 1,503.60 | 1,509.70 | 1,507.28 | -3.19% | 430,652 |
Aug 26, 2025 | 1,582.00 | 1,582.80 | 1,550.10 | 1,559.50 | 1,557.00 | -1.79% | 1,025,138 |
Aug 25, 2025 | 1,569.00 | 1,599.50 | 1,566.20 | 1,587.90 | 1,585.36 | 0.63% | 522,510 |
Aug 22, 2025 | 1,567.10 | 1,593.60 | 1,560.40 | 1,578.00 | 1,575.48 | 0.16% | 940,230 |
Aug 21, 2025 | 1,560.00 | 1,582.00 | 1,551.30 | 1,575.50 | 1,572.98 | 0.77% | 672,206 |
Aug 20, 2025 | 1,503.30 | 1,574.40 | 1,503.30 | 1,563.50 | 1,561.00 | 4.00% | 1,063,752 |
Aug 19, 2025 | 1,481.00 | 1,511.00 | 1,470.90 | 1,503.30 | 1,500.89 | 0.92% | 654,735 |
Aug 18, 2025 | 1,438.20 | 1,497.70 | 1,437.20 | 1,489.60 | 1,487.22 | 4.17% | 802,972 |
Aug 14, 2025 | 1,447.00 | 1,448.00 | 1,420.20 | 1,430.00 | 1,427.71 | -0.48% | 271,178 |
Aug 13, 2025 | 1,439.20 | 1,464.80 | 1,431.00 | 1,436.90 | 1,434.60 | -0.16% | 366,585 |
Aug 12, 2025 | 1,437.30 | 1,442.00 | 1,416.30 | 1,439.20 | 1,436.90 | 0.13% | 508,486 |
Aug 11, 2025 | 1,414.00 | 1,448.00 | 1,402.50 | 1,437.30 | 1,435.00 | 1.41% | 909,637 |
Aug 8, 2025 | 1,445.10 | 1,458.50 | 1,408.00 | 1,417.30 | 1,415.03 | -2.71% | 546,363 |