The Phoenix Mills Limited (NSE:PHOENIXLTD)
India flag India · Delayed Price · Currency is INR
1,452.20
-31.80 (-2.14%)
Aug 1, 2025, 3:29 PM IST

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,483.001,487.101,449.601,452.201,452.20-2.14%296,057
Jul 31, 20251,481.001,496.101,469.201,484.001,484.00-1.19%484,859
Jul 30, 20251,508.301,519.401,493.501,501.801,501.80-0.43%358,150
Jul 29, 20251,506.201,512.901,477.701,508.301,508.30-0.03%688,341
Jul 28, 20251,510.801,532.701,497.101,508.801,508.80-1.12%826,610
Jul 25, 20251,449.001,545.301,449.001,525.901,525.905.37%5,546,416
Jul 24, 20251,455.201,470.201,434.301,448.101,448.10-0.39%471,508
Jul 23, 20251,476.801,481.401,450.001,453.701,453.70-1.35%1,443,085
Jul 22, 20251,504.001,504.001,462.701,473.601,473.60-1.35%989,915
Jul 21, 20251,489.101,501.701,476.101,493.701,493.700.49%463,633
Jul 18, 20251,509.901,511.501,483.001,486.401,486.40-1.06%263,461
Jul 17, 20251,491.901,515.101,484.801,502.401,502.401.45%1,794,429
Jul 16, 20251,495.001,499.901,472.901,480.901,480.90-0.72%1,527,210
Jul 15, 20251,516.901,518.501,488.601,491.601,491.60-1.28%418,564
Jul 14, 20251,497.001,515.001,488.001,510.901,510.901.48%415,627
Jul 11, 20251,513.001,513.001,484.101,488.901,488.90-1.37%334,748
Jul 10, 20251,519.901,523.001,492.201,509.601,509.60-0.60%1,228,956
Jul 9, 20251,564.901,564.901,505.001,518.701,518.70-3.56%1,570,193
Jul 8, 20251,561.101,579.901,554.101,574.701,574.701.63%827,104
Jul 7, 20251,540.001,561.001,530.401,549.501,549.500.47%465,588
Jul 4, 20251,520.001,550.001,515.201,542.201,542.201.96%415,226
Jul 3, 20251,499.001,522.401,486.401,512.501,512.501.17%1,407,573
Jul 2, 20251,547.001,554.201,483.501,495.001,495.00-3.32%2,491,307
Jul 1, 20251,570.001,576.401,529.001,546.301,546.30-0.99%447,760
Jun 30, 20251,578.901,590.001,560.001,561.701,561.70-0.57%616,236
Jun 27, 20251,625.001,635.001,565.201,570.601,570.60-3.49%922,369
Jun 26, 20251,618.001,633.301,598.001,627.401,627.400.50%368,079
Jun 25, 20251,600.001,628.001,588.001,619.301,619.301.09%1,011,366
Jun 24, 20251,633.001,642.901,590.101,601.801,601.80-1.21%682,088
Jun 23, 20251,609.001,632.701,596.301,621.401,621.400.33%849,134
Jun 20, 20251,569.901,623.601,558.301,616.101,616.103.18%841,609
Jun 19, 20251,608.001,610.201,547.001,566.301,566.30-2.45%507,239
Jun 18, 20251,614.001,643.801,591.701,605.601,605.60-0.49%437,991
Jun 17, 20251,622.001,647.101,602.101,613.501,613.50-0.19%503,921
Jun 16, 20251,582.001,621.701,578.201,616.601,616.601.30%477,482
Jun 13, 20251,567.001,605.001,567.001,595.901,595.90-0.57%305,057
Jun 12, 20251,654.001,655.001,598.001,605.101,605.10-2.72%680,881
Jun 11, 20251,633.001,692.801,631.101,650.001,650.001.41%1,359,870
Jun 10, 20251,628.001,659.001,613.601,627.101,627.100.70%1,720,592
Jun 9, 20251,620.001,640.001,585.101,615.801,615.801.11%3,769,046
Jun 6, 20251,576.701,610.001,563.201,598.101,598.102.32%1,383,445
Jun 5, 20251,598.901,600.001,556.701,561.801,561.80-1.67%397,032
Jun 4, 20251,600.201,613.901,572.501,588.401,588.40-1.74%516,118
Jun 3, 20251,597.601,623.001,562.501,616.601,616.602.22%549,235
Jun 2, 20251,544.901,594.901,525.701,581.501,581.502.89%880,373
May 30, 20251,572.501,577.401,527.601,537.101,537.10-2.62%1,484,426
May 29, 20251,595.101,599.301,568.001,578.501,578.50-0.73%568,984
May 28, 20251,605.001,609.701,584.001,590.101,590.10-1.46%394,995
May 27, 20251,600.001,623.801,594.201,613.701,613.701.05%297,791
May 26, 20251,590.501,624.901,571.201,596.901,596.90-0.10%491,580