The Phoenix Mills Limited (NSE:PHOENIXLTD)
India flag India · Delayed Price · Currency is INR
1,651.80
-4.50 (-0.27%)
Oct 21, 2025, 2:44 PM IST

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,655.001,663.201,642.001,651.801,651.80-0.27%35,432
Oct 20, 20251,690.001,699.601,652.601,656.301,656.30-1.87%326,429
Oct 17, 20251,675.001,694.901,663.101,687.801,687.80-0.42%464,823
Oct 16, 20251,674.101,716.401,656.801,694.901,694.901.11%1,423,572
Oct 15, 20251,626.201,681.001,616.101,676.301,676.303.11%1,339,245
Oct 14, 20251,638.001,664.601,615.501,625.801,625.800.18%877,551
Oct 13, 20251,605.001,627.701,580.301,622.901,622.901.57%803,462
Oct 10, 20251,590.401,625.901,585.001,597.801,597.800.25%275,549
Oct 9, 20251,588.601,601.201,575.001,593.801,593.800.09%273,244
Oct 8, 20251,610.001,618.601,588.201,592.301,592.30-1.21%315,856
Oct 7, 20251,594.901,614.901,589.301,611.801,611.801.09%519,351
Oct 6, 20251,555.201,598.601,549.901,594.401,594.402.04%385,152
Oct 3, 20251,553.001,576.701,541.201,562.501,562.50-0.08%585,871
Oct 1, 20251,547.001,580.901,542.501,563.801,563.800.53%401,175
Sep 30, 20251,560.601,565.001,533.001,555.501,555.500.43%432,507
Sep 29, 20251,554.001,580.801,543.001,548.801,548.800.55%531,272
Sep 26, 20251,562.701,571.701,533.301,540.401,540.40-1.43%477,738
Sep 25, 20251,579.001,585.901,556.001,562.701,562.70-0.95%280,555
Sep 24, 20251,620.001,620.001,570.901,577.701,577.70-3.00%696,192
Sep 23, 20251,646.901,646.901,614.501,626.501,626.50-0.72%466,468
Sep 22, 20251,639.601,655.001,625.001,638.301,638.300.52%594,622
Sep 19, 20251,629.001,638.101,617.001,629.801,629.800.22%721,967
Sep 18, 20251,620.001,645.001,608.001,626.201,626.200.77%643,406
Sep 17, 20251,628.801,628.801,602.801,613.701,613.70-0.14%449,175
Sep 16, 20251,599.801,619.701,588.801,616.001,616.001.79%526,953
Sep 15, 20251,557.901,603.701,553.601,587.601,587.601.76%411,545
Sep 12, 20251,560.001,568.201,550.001,560.101,557.600.52%239,707
Sep 11, 20251,555.001,567.401,548.701,552.001,549.51-0.59%234,609
Sep 10, 20251,560.001,571.001,548.001,561.201,558.700.37%604,555
Sep 9, 20251,522.001,562.801,501.101,555.501,553.011.69%923,313
Sep 8, 20251,530.501,541.501,510.201,529.701,527.250.76%768,068
Sep 5, 20251,513.401,521.801,485.001,518.101,515.671.13%896,999
Sep 4, 20251,530.001,540.701,491.101,501.101,498.69-0.75%1,802,584
Sep 3, 20251,560.101,561.501,505.001,512.401,509.98-3.40%1,116,192
Sep 2, 20251,551.101,597.501,551.101,565.701,563.193.20%1,839,206
Sep 1, 20251,486.101,524.901,486.101,517.101,514.670.92%360,700
Aug 29, 20251,485.201,513.901,470.801,503.201,500.79-0.43%1,254,747
Aug 28, 20251,560.101,567.101,503.601,509.701,507.28-3.19%430,652
Aug 26, 20251,582.001,582.801,550.101,559.501,557.00-1.79%1,025,138
Aug 25, 20251,569.001,599.501,566.201,587.901,585.360.63%522,510
Aug 22, 20251,567.101,593.601,560.401,578.001,575.480.16%940,230
Aug 21, 20251,560.001,582.001,551.301,575.501,572.980.77%672,206
Aug 20, 20251,503.301,574.401,503.301,563.501,561.004.00%1,063,752
Aug 19, 20251,481.001,511.001,470.901,503.301,500.890.92%654,735
Aug 18, 20251,438.201,497.701,437.201,489.601,487.224.17%802,972
Aug 14, 20251,447.001,448.001,420.201,430.001,427.71-0.48%271,178
Aug 13, 20251,439.201,464.801,431.001,436.901,434.60-0.16%366,585
Aug 12, 20251,437.301,442.001,416.301,439.201,436.900.13%508,486
Aug 11, 20251,414.001,448.001,402.501,437.301,435.001.41%909,637
Aug 8, 20251,445.101,458.501,408.001,417.301,415.03-2.71%546,363