The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,510.10
+3.80 (0.25%)
Apr 1, 2026, 3:29 PM IST
NSE:PHOENIXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,529.50 | 1,544.00 | 1,494.00 | 1,517.60 | 1,517.60 | 0.75% | 699,773 |
| Mar 30, 2026 | 1,477.00 | 1,523.60 | 1,475.00 | 1,506.30 | 1,506.30 | 0.33% | 1,275,726 |
| Mar 27, 2026 | 1,540.00 | 1,559.90 | 1,493.00 | 1,501.40 | 1,501.40 | -4.49% | 884,732 |
| Mar 25, 2026 | 1,530.00 | 1,580.50 | 1,516.50 | 1,572.00 | 1,572.00 | 4.56% | 692,165 |
| Mar 24, 2026 | 1,499.00 | 1,520.00 | 1,465.60 | 1,503.50 | 1,503.50 | 1.77% | 465,679 |
| Mar 23, 2026 | 1,513.90 | 1,529.90 | 1,468.30 | 1,477.40 | 1,477.40 | -4.26% | 716,638 |
| Mar 20, 2026 | 1,575.00 | 1,588.00 | 1,536.40 | 1,543.10 | 1,543.10 | -2.06% | 1,012,968 |
| Mar 19, 2026 | 1,586.00 | 1,603.90 | 1,562.00 | 1,575.60 | 1,575.60 | -3.18% | 327,943 |
| Mar 18, 2026 | 1,581.00 | 1,633.90 | 1,572.80 | 1,627.30 | 1,627.30 | 1.97% | 529,737 |
| Mar 17, 2026 | 1,552.30 | 1,602.30 | 1,533.90 | 1,595.80 | 1,595.80 | 2.80% | 524,236 |
| Mar 16, 2026 | 1,565.50 | 1,566.00 | 1,507.00 | 1,552.30 | 1,552.30 | -0.84% | 788,989 |
| Mar 13, 2026 | 1,542.00 | 1,575.60 | 1,528.20 | 1,565.50 | 1,565.50 | 0.34% | 551,464 |
| Mar 12, 2026 | 1,575.70 | 1,579.40 | 1,552.00 | 1,560.20 | 1,560.20 | -0.98% | 473,955 |
| Mar 11, 2026 | 1,609.60 | 1,613.90 | 1,571.50 | 1,575.70 | 1,575.70 | -1.86% | 261,391 |
| Mar 10, 2026 | 1,595.90 | 1,615.50 | 1,581.60 | 1,605.50 | 1,605.50 | 1.72% | 217,934 |
| 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 |