The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,578.40
-25.50 (-1.59%)
Mar 9, 2026, 3:29 PM IST
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,561.20 | 1,592.90 | 1,557.90 | 1,578.40 | 1,578.40 | -1.59% | 827,113 |
| Mar 6, 2026 | 1,626.00 | 1,626.00 | 1,596.50 | 1,603.90 | 1,603.90 | -1.82% | 289,704 |
| Mar 5, 2026 | 1,630.00 | 1,654.90 | 1,609.80 | 1,633.60 | 1,633.60 | 1.40% | 643,717 |
| Mar 4, 2026 | 1,638.80 | 1,639.40 | 1,588.00 | 1,611.00 | 1,611.00 | -2.28% | 403,023 |
| Mar 2, 2026 | 1,600.00 | 1,653.00 | 1,600.00 | 1,648.60 | 1,648.60 | -0.60% | 425,763 |
| Feb 27, 2026 | 1,707.00 | 1,710.70 | 1,652.80 | 1,658.60 | 1,658.60 | -3.34% | 451,895 |
| Feb 26, 2026 | 1,699.70 | 1,720.80 | 1,668.30 | 1,715.90 | 1,715.90 | 1.29% | 377,392 |
| Feb 25, 2026 | 1,694.90 | 1,727.40 | 1,680.10 | 1,694.00 | 1,694.00 | 0.08% | 410,255 |
| Feb 24, 2026 | 1,711.20 | 1,720.70 | 1,667.10 | 1,692.60 | 1,692.60 | -1.38% | 358,345 |
| Feb 23, 2026 | 1,742.80 | 1,754.90 | 1,702.00 | 1,716.30 | 1,716.30 | -0.98% | 375,834 |
| Feb 20, 2026 | 1,740.00 | 1,746.10 | 1,720.40 | 1,733.20 | 1,733.20 | -0.53% | 292,574 |
| Feb 19, 2026 | 1,762.00 | 1,768.20 | 1,732.00 | 1,742.50 | 1,742.50 | -1.58% | 178,172 |
| Feb 18, 2026 | 1,762.00 | 1,777.10 | 1,738.10 | 1,770.40 | 1,770.40 | 0.18% | 266,416 |
| Feb 17, 2026 | 1,774.50 | 1,782.00 | 1,743.10 | 1,767.20 | 1,767.20 | -0.35% | 232,528 |
| Feb 16, 2026 | 1,720.00 | 1,777.00 | 1,720.00 | 1,773.40 | 1,773.40 | 2.18% | 91,201 |
| Feb 13, 2026 | 1,769.70 | 1,772.50 | 1,725.50 | 1,735.50 | 1,735.50 | -2.45% | 287,042 |
| Feb 12, 2026 | 1,783.00 | 1,797.70 | 1,770.00 | 1,779.00 | 1,779.00 | -0.28% | 205,452 |
| Feb 11, 2026 | 1,764.40 | 1,808.70 | 1,742.70 | 1,784.00 | 1,784.00 | 1.44% | 603,769 |
| Feb 10, 2026 | 1,762.90 | 1,780.00 | 1,747.60 | 1,758.70 | 1,758.70 | 0.48% | 175,930 |
| Feb 9, 2026 | 1,747.90 | 1,756.60 | 1,725.10 | 1,750.30 | 1,750.30 | 0.87% | 205,545 |
| Feb 6, 2026 | 1,708.90 | 1,743.00 | 1,700.50 | 1,735.20 | 1,735.20 | 1.53% | 396,578 |
| Feb 5, 2026 | 1,718.30 | 1,742.00 | 1,684.20 | 1,709.00 | 1,709.00 | -0.59% | 762,564 |
| Feb 4, 2026 | 1,686.40 | 1,747.80 | 1,666.10 | 1,719.10 | 1,719.10 | 2.36% | 789,015 |
| Feb 3, 2026 | 1,666.00 | 1,711.30 | 1,666.00 | 1,679.40 | 1,679.40 | 2.94% | 799,383 |
| Feb 2, 2026 | 1,622.00 | 1,639.40 | 1,600.00 | 1,631.50 | 1,631.50 | -0.55% | 685,804 |
| Feb 1, 2026 | 1,670.10 | 1,691.90 | 1,629.00 | 1,640.60 | 1,640.60 | -1.80% | 175,988 |
| Jan 30, 2026 | 1,679.40 | 1,693.60 | 1,656.80 | 1,670.70 | 1,670.70 | -0.96% | 835,130 |
| Jan 29, 2026 | 1,726.00 | 1,761.00 | 1,656.00 | 1,686.90 | 1,686.90 | -2.28% | 910,689 |
| Jan 28, 2026 | 1,748.00 | 1,766.40 | 1,716.60 | 1,726.20 | 1,726.20 | -0.12% | 547,521 |
| Jan 27, 2026 | 1,710.00 | 1,750.00 | 1,697.50 | 1,728.30 | 1,728.30 | 0.10% | 664,511 |
| Jan 23, 2026 | 1,764.20 | 1,770.70 | 1,719.20 | 1,726.50 | 1,726.50 | -2.36% | 843,377 |
| Jan 22, 2026 | 1,754.50 | 1,794.80 | 1,745.40 | 1,768.20 | 1,768.20 | 1.23% | 556,275 |
| Jan 21, 2026 | 1,760.00 | 1,771.50 | 1,722.40 | 1,746.70 | 1,746.70 | -2.02% | 780,403 |
| Jan 20, 2026 | 1,852.80 | 1,852.80 | 1,773.60 | 1,782.80 | 1,782.80 | -3.16% | 388,667 |
| Jan 19, 2026 | 1,848.80 | 1,861.10 | 1,809.90 | 1,841.00 | 1,841.00 | -0.97% | 231,126 |
| Jan 16, 2026 | 1,877.00 | 1,908.40 | 1,846.00 | 1,859.00 | 1,859.00 | -0.50% | 449,389 |
| Jan 14, 2026 | 1,889.40 | 1,889.50 | 1,855.70 | 1,868.40 | 1,868.40 | -1.39% | 419,910 |
| Jan 13, 2026 | 1,900.00 | 1,925.80 | 1,880.00 | 1,894.70 | 1,894.70 | 0.51% | 303,561 |
| Jan 12, 2026 | 1,929.90 | 1,993.00 | 1,862.30 | 1,885.10 | 1,885.10 | -1.00% | 671,211 |
| Jan 9, 2026 | 1,888.00 | 1,921.20 | 1,884.50 | 1,904.20 | 1,904.20 | 0.05% | 502,286 |
| Jan 8, 2026 | 1,945.00 | 1,946.50 | 1,889.00 | 1,903.20 | 1,903.20 | -2.03% | 374,127 |
| Jan 7, 2026 | 1,944.50 | 1,965.00 | 1,931.10 | 1,942.60 | 1,942.60 | -0.42% | 545,424 |
| Jan 6, 2026 | 1,924.50 | 1,958.00 | 1,914.00 | 1,950.80 | 1,950.80 | 1.37% | 572,529 |
| Jan 5, 2026 | 1,903.40 | 1,938.80 | 1,881.00 | 1,924.50 | 1,924.50 | 1.11% | 482,195 |
| Jan 2, 2026 | 1,872.70 | 1,908.90 | 1,860.30 | 1,903.40 | 1,903.40 | 1.64% | 373,797 |
| Jan 1, 2026 | 1,853.50 | 1,875.90 | 1,846.60 | 1,872.70 | 1,872.70 | 1.04% | 187,779 |
| Dec 31, 2025 | 1,851.60 | 1,864.20 | 1,841.80 | 1,853.50 | 1,853.50 | 0.10% | 226,219 |
| Dec 30, 2025 | 1,850.80 | 1,860.40 | 1,829.00 | 1,851.60 | 1,851.60 | -0.01% | 337,554 |
| Dec 29, 2025 | 1,845.00 | 1,858.10 | 1,829.70 | 1,851.80 | 1,851.80 | 0.08% | 427,168 |
| Dec 26, 2025 | 1,853.40 | 1,871.00 | 1,841.30 | 1,850.40 | 1,850.40 | -0.16% | 94,535 |