The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,908.90
-33.70 (-1.73%)
Jan 8, 2026, 3:00 PM IST
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,849.50 | 1,864.70 | 1,834.70 | 1,853.40 | 1,853.40 | 0.60% | 291,986 |
| Dec 23, 2025 | 1,847.00 | 1,850.00 | 1,831.70 | 1,842.40 | 1,842.40 | -0.25% | 314,097 |
| Dec 22, 2025 | 1,836.90 | 1,852.90 | 1,827.70 | 1,847.00 | 1,847.00 | 0.86% | 387,903 |
| Dec 19, 2025 | 1,798.00 | 1,836.70 | 1,790.60 | 1,831.30 | 1,831.30 | 1.85% | 462,926 |
| Dec 18, 2025 | 1,781.50 | 1,805.90 | 1,760.00 | 1,798.00 | 1,798.00 | 0.93% | 388,564 |
| Dec 17, 2025 | 1,791.70 | 1,799.00 | 1,771.90 | 1,781.50 | 1,781.50 | 0.03% | 457,863 |
| Dec 16, 2025 | 1,789.40 | 1,793.80 | 1,773.00 | 1,781.00 | 1,781.00 | -0.47% | 461,208 |
| Dec 15, 2025 | 1,769.60 | 1,799.00 | 1,746.10 | 1,789.40 | 1,789.40 | 1.04% | 680,330 |
| Dec 12, 2025 | 1,750.00 | 1,776.00 | 1,727.10 | 1,770.90 | 1,770.90 | 1.55% | 418,292 |
| Dec 11, 2025 | 1,717.20 | 1,752.10 | 1,717.20 | 1,743.80 | 1,743.80 | 0.35% | 232,004 |
| Dec 10, 2025 | 1,731.00 | 1,764.20 | 1,722.70 | 1,737.80 | 1,737.80 | -0.08% | 555,965 |
| Dec 9, 2025 | 1,700.00 | 1,753.00 | 1,698.50 | 1,739.20 | 1,739.20 | 1.05% | 518,714 |
| Dec 8, 2025 | 1,725.00 | 1,770.00 | 1,703.60 | 1,721.10 | 1,721.10 | -0.23% | 531,853 |
| Dec 5, 2025 | 1,720.00 | 1,755.20 | 1,709.90 | 1,725.10 | 1,725.10 | -0.52% | 354,160 |
| Dec 4, 2025 | 1,730.00 | 1,739.00 | 1,715.60 | 1,734.10 | 1,734.10 | 0.75% | 228,660 |
| Dec 3, 2025 | 1,731.20 | 1,737.90 | 1,701.70 | 1,721.20 | 1,721.20 | -0.58% | 162,588 |
| Dec 2, 2025 | 1,729.90 | 1,739.50 | 1,709.70 | 1,731.20 | 1,731.20 | 0.08% | 323,944 |
| Dec 1, 2025 | 1,738.20 | 1,750.00 | 1,722.10 | 1,729.90 | 1,729.90 | -0.40% | 247,727 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,726.60 | 1,736.80 | 1,736.80 | -0.24% | 287,936 |
| Nov 27, 2025 | 1,745.00 | 1,749.60 | 1,727.90 | 1,741.00 | 1,741.00 | -0.61% | 150,976 |
| Nov 26, 2025 | 1,731.70 | 1,762.00 | 1,729.10 | 1,751.70 | 1,751.70 | 1.15% | 440,793 |
| Nov 25, 2025 | 1,690.00 | 1,737.00 | 1,679.00 | 1,731.70 | 1,731.70 | 3.21% | 1,043,795 |
| Nov 24, 2025 | 1,683.10 | 1,722.90 | 1,662.80 | 1,677.90 | 1,677.90 | -1.18% | 1,112,093 |
| Nov 21, 2025 | 1,715.70 | 1,726.90 | 1,685.20 | 1,698.00 | 1,698.00 | -1.03% | 407,218 |
| Nov 20, 2025 | 1,710.50 | 1,722.90 | 1,698.00 | 1,715.70 | 1,715.70 | 0.03% | 334,590 |
| Nov 19, 2025 | 1,712.00 | 1,727.80 | 1,693.50 | 1,715.10 | 1,715.10 | -0.52% | 242,539 |
| Nov 18, 2025 | 1,745.90 | 1,749.00 | 1,717.70 | 1,724.10 | 1,724.10 | -1.23% | 287,932 |
| Nov 17, 2025 | 1,736.40 | 1,750.00 | 1,720.10 | 1,745.60 | 1,745.60 | 0.53% | 191,049 |
| Nov 14, 2025 | 1,711.50 | 1,741.60 | 1,710.00 | 1,736.40 | 1,736.40 | 1.26% | 295,812 |
| Nov 13, 2025 | 1,734.20 | 1,760.10 | 1,710.50 | 1,714.80 | 1,714.80 | -1.00% | 531,016 |
| Nov 12, 2025 | 1,738.00 | 1,744.40 | 1,718.80 | 1,732.20 | 1,732.20 | -0.26% | 238,006 |
| Nov 11, 2025 | 1,769.00 | 1,770.50 | 1,725.00 | 1,736.70 | 1,736.70 | -1.37% | 511,582 |
| Nov 10, 2025 | 1,780.00 | 1,782.30 | 1,746.10 | 1,760.90 | 1,760.90 | -0.70% | 175,925 |
| Nov 7, 2025 | 1,740.20 | 1,785.60 | 1,727.50 | 1,773.30 | 1,773.30 | 1.63% | 680,512 |
| Nov 6, 2025 | 1,767.70 | 1,780.00 | 1,738.90 | 1,744.80 | 1,744.80 | -1.30% | 476,612 |
| Nov 4, 2025 | 1,745.90 | 1,774.50 | 1,740.00 | 1,767.70 | 1,767.70 | 1.21% | 894,090 |
| Nov 3, 2025 | 1,695.00 | 1,762.00 | 1,660.10 | 1,746.50 | 1,746.50 | 3.80% | 2,209,531 |
| Oct 31, 2025 | 1,703.90 | 1,715.60 | 1,675.00 | 1,682.60 | 1,682.60 | -1.23% | 722,850 |
| Oct 30, 2025 | 1,717.80 | 1,720.00 | 1,692.10 | 1,703.50 | 1,703.50 | -0.26% | 236,468 |
| Oct 29, 2025 | 1,699.90 | 1,715.00 | 1,684.40 | 1,707.90 | 1,707.90 | 0.35% | 453,633 |
| Oct 28, 2025 | 1,723.00 | 1,723.00 | 1,688.80 | 1,702.00 | 1,702.00 | -0.53% | 306,784 |