The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,540.40
-22.30 (-1.43%)
Sep 26, 2025, 3:30 PM IST
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,562.70 | 1,571.70 | 1,533.30 | 1,540.40 | 1,540.40 | -1.43% | 477,760 |
| 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 | 1,575.47 | 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 | 1,560.99 | 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 | 1,487.21 | 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 | 1,436.89 | 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 |
| Aug 7, 2025 | 1,430.00 | 1,464.00 | 1,424.50 | 1,456.80 | 1,454.47 | 0.59% | 558,619 |
| Aug 6, 2025 | 1,479.00 | 1,479.00 | 1,433.50 | 1,448.20 | 1,445.88 | -1.89% | 434,799 |
| Aug 5, 2025 | 1,475.70 | 1,482.00 | 1,458.10 | 1,476.10 | 1,473.73 | 0.13% | 186,300 |
| Aug 4, 2025 | 1,451.00 | 1,481.90 | 1,441.00 | 1,474.20 | 1,471.84 | 1.51% | 325,523 |
| Aug 1, 2025 | 1,483.00 | 1,487.10 | 1,449.60 | 1,452.20 | 1,449.87 | -2.14% | 296,084 |
| Jul 31, 2025 | 1,481.00 | 1,496.10 | 1,469.20 | 1,484.00 | 1,481.62 | -1.19% | 484,778 |
| Jul 30, 2025 | 1,508.30 | 1,519.40 | 1,493.50 | 1,501.80 | 1,499.39 | -0.43% | 358,150 |
| Jul 29, 2025 | 1,506.20 | 1,512.90 | 1,477.70 | 1,508.30 | 1,505.88 | -0.03% | 688,341 |
| Jul 28, 2025 | 1,510.80 | 1,532.70 | 1,497.10 | 1,508.80 | 1,506.38 | -1.12% | 826,610 |
| Jul 25, 2025 | 1,449.00 | 1,545.30 | 1,449.00 | 1,525.90 | 1,523.45 | 5.37% | 5,546,416 |
| Jul 24, 2025 | 1,455.20 | 1,470.20 | 1,434.30 | 1,448.10 | 1,445.78 | -0.39% | 471,508 |
| Jul 23, 2025 | 1,476.80 | 1,481.40 | 1,450.00 | 1,453.70 | 1,451.37 | -1.35% | 1,443,085 |
| Jul 22, 2025 | 1,504.00 | 1,504.00 | 1,462.70 | 1,473.60 | 1,471.24 | -1.35% | 989,915 |
| Jul 21, 2025 | 1,489.10 | 1,501.70 | 1,476.10 | 1,493.70 | 1,491.31 | 0.49% | 463,633 |
| Jul 18, 2025 | 1,509.90 | 1,511.50 | 1,483.00 | 1,486.40 | 1,484.02 | -1.06% | 263,461 |
| Jul 17, 2025 | 1,491.90 | 1,515.10 | 1,484.80 | 1,502.40 | 1,499.99 | 1.45% | 1,794,429 |