The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,944.80
+15.80 (0.82%)
Sep 22, 2026, 3:15 PM IST
NSE:PHOENIXLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,948.90 | 1,958.00 | 1,930.30 | 1,953.40 | 1,953.40 | 1.26% | 421,114 |
| Sep 21, 2026 | 1,902.90 | 1,942.00 | 1,899.90 | 1,929.00 | 1,929.00 | 2.72% | 344,969 |
| Sep 18, 2026 | 1,880.00 | 1,923.20 | 1,877.90 | 1,877.90 | 1,877.90 | 0.30% | 421,506 |
| Sep 17, 2026 | 1,878.00 | 1,889.80 | 1,864.20 | 1,872.20 | 1,872.20 | 0.93% | 157,063 |
| Sep 16, 2026 | 1,833.60 | 1,864.10 | 1,820.20 | 1,855.00 | 1,855.00 | 1.17% | 473,466 |
| Sep 15, 2026 | 1,890.00 | 1,890.00 | 1,833.60 | 1,833.60 | 1,833.60 | -2.98% | 366,872 |
| Sep 11, 2026 | 1,876.00 | 1,910.00 | 1,825.10 | 1,890.00 | 1,890.00 | 0.13% | 723,014 |
| Sep 10, 2026 | 1,887.50 | 1,914.80 | 1,883.10 | 1,890.00 | 1,887.50 | 0.25% | 383,380 |
| Sep 9, 2026 | 1,892.00 | 1,915.90 | 1,865.20 | 1,885.30 | 1,882.81 | 0.02% | 299,790 |
| Sep 8, 2026 | 1,910.70 | 1,915.00 | 1,885.00 | 1,885.00 | 1,882.51 | -1.05% | 329,961 |
| Sep 7, 2026 | 1,942.00 | 1,942.00 | 1,899.10 | 1,905.00 | 1,902.48 | -1.91% | 253,740 |
| Sep 4, 2026 | 1,961.50 | 1,969.30 | 1,935.50 | 1,942.00 | 1,939.43 | -0.92% | 263,929 |
| Sep 3, 2026 | 1,923.00 | 1,971.00 | 1,920.60 | 1,960.00 | 1,957.41 | 2.08% | 540,712 |
| Sep 2, 2026 | 1,890.10 | 1,920.10 | 1,870.60 | 1,920.10 | 1,917.56 | 1.45% | 200,132 |
| Sep 1, 2026 | 1,880.10 | 1,896.50 | 1,867.70 | 1,892.60 | 1,890.10 | -0.39% | 730,640 |
| Aug 31, 2026 | 1,917.00 | 1,920.40 | 1,875.50 | 1,900.00 | 1,897.49 | -0.89% | 789,449 |
| Aug 28, 2026 | 1,902.90 | 1,923.90 | 1,896.00 | 1,917.00 | 1,914.46 | 0.80% | 253,002 |
| Aug 27, 2026 | 1,926.00 | 1,944.80 | 1,897.20 | 1,901.70 | 1,899.18 | -1.16% | 469,493 |
| Aug 26, 2026 | 1,937.00 | 1,950.00 | 1,923.40 | 1,924.10 | 1,921.55 | -0.31% | 295,329 |
| Aug 25, 2026 | 1,915.90 | 1,959.60 | 1,915.00 | 1,930.00 | 1,927.45 | -0.10% | 271,419 |
| Aug 24, 2026 | 1,916.10 | 1,938.90 | 1,910.70 | 1,932.00 | 1,929.44 | 0.10% | 224,983 |
| Aug 21, 2026 | 1,925.20 | 1,943.80 | 1,914.10 | 1,930.00 | 1,927.45 | 0.26% | 232,737 |
| Aug 20, 2026 | 1,928.50 | 1,934.50 | 1,907.90 | 1,925.00 | 1,922.45 | 0.31% | 180,062 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,905.90 | 1,919.00 | 1,916.46 | -1.08% | 272,032 |
| Aug 18, 2026 | 1,938.10 | 1,940.00 | 1,905.10 | 1,940.00 | 1,937.43 | 0.53% | 456,494 |
| Aug 17, 2026 | 1,891.00 | 1,949.90 | 1,876.00 | 1,929.80 | 1,927.25 | 2.11% | 718,310 |
| Aug 14, 2026 | 1,898.30 | 1,900.00 | 1,880.10 | 1,890.00 | 1,887.50 | -0.45% | 204,495 |
| Aug 13, 2026 | 1,892.00 | 1,903.40 | 1,875.70 | 1,898.50 | 1,895.99 | -0.34% | 389,199 |
| Aug 12, 2026 | 1,906.20 | 1,910.00 | 1,870.00 | 1,905.00 | 1,902.48 | -0.19% | 545,788 |
| Aug 11, 2026 | 1,939.50 | 1,939.50 | 1,905.70 | 1,908.70 | 1,906.18 | -1.36% | 261,975 |
| Aug 10, 2026 | 1,907.00 | 1,950.00 | 1,890.70 | 1,935.00 | 1,932.44 | 2.08% | 456,723 |
| Aug 7, 2026 | 1,901.50 | 1,917.80 | 1,893.90 | 1,895.50 | 1,892.99 | -0.91% | 291,623 |
| Aug 6, 2026 | 1,929.90 | 1,941.50 | 1,910.20 | 1,913.00 | 1,910.47 | -0.91% | 227,313 |
| Aug 5, 2026 | 1,940.00 | 1,969.00 | 1,927.10 | 1,930.50 | 1,927.95 | -0.09% | 304,301 |
| Aug 4, 2026 | 1,937.20 | 1,964.20 | 1,916.50 | 1,932.30 | 1,929.74 | -1.16% | 828,958 |
| Aug 3, 2026 | 1,893.70 | 1,955.00 | 1,883.90 | 1,955.00 | 1,952.41 | 3.26% | 380,365 |
| Jul 31, 2026 | 1,889.10 | 1,917.40 | 1,881.10 | 1,893.30 | 1,890.80 | 0.29% | 735,057 |
| Jul 30, 2026 | 1,886.40 | 1,908.40 | 1,877.30 | 1,887.90 | 1,885.40 | -1.18% | 472,335 |
| Jul 29, 2026 | 1,989.90 | 1,996.80 | 1,896.00 | 1,910.50 | 1,907.97 | -5.57% | 2,509,148 |
| Jul 28, 2026 | 2,035.10 | 2,045.40 | 2,012.50 | 2,023.20 | 2,020.52 | -0.66% | 529,554 |
| Jul 27, 2026 | 2,011.40 | 2,053.50 | 2,011.40 | 2,036.60 | 2,033.91 | 1.29% | 402,381 |
| Jul 24, 2026 | 2,014.00 | 2,035.40 | 1,978.30 | 2,010.70 | 2,008.04 | -1.22% | 1,100,435 |
| Jul 23, 2026 | 2,052.00 | 2,077.10 | 2,027.80 | 2,035.60 | 2,032.91 | -0.97% | 591,419 |
| Jul 22, 2026 | 2,093.20 | 2,099.70 | 2,038.10 | 2,055.60 | 2,052.88 | -1.70% | 470,021 |
| Jul 21, 2026 | 2,062.00 | 2,099.90 | 2,061.00 | 2,091.20 | 2,088.43 | 0.83% | 618,619 |
| Jul 20, 2026 | 2,080.00 | 2,092.80 | 2,052.10 | 2,074.00 | 2,071.26 | -0.09% | 215,029 |
| Jul 17, 2026 | 2,080.90 | 2,108.00 | 2,059.10 | 2,075.80 | 2,073.05 | -0.50% | 590,982 |
| Jul 16, 2026 | 2,134.40 | 2,134.40 | 2,081.40 | 2,086.20 | 2,083.44 | -2.17% | 627,352 |
| Jul 15, 2026 | 2,133.70 | 2,149.00 | 2,121.00 | 2,132.40 | 2,129.58 | - | 342,573 |
| Jul 14, 2026 | 2,143.00 | 2,169.80 | 2,118.00 | 2,132.50 | 2,129.68 | -1.00% | 982,204 |