The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,935.00
+39.50 (2.08%)
Aug 10, 2026, 3:14 PM IST
NSE:PHOENIXLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,907.00 | 1,950.00 | 1,890.70 | 1,935.00 | 1,935.00 | 2.08% | 456,723 |
| Aug 7, 2026 | 1,901.50 | 1,917.80 | 1,893.90 | 1,895.50 | 1,895.50 | -0.91% | 291,623 |
| Aug 6, 2026 | 1,929.90 | 1,941.50 | 1,910.20 | 1,913.00 | 1,913.00 | -0.91% | 227,313 |
| Aug 5, 2026 | 1,940.00 | 1,969.00 | 1,927.10 | 1,930.50 | 1,930.50 | -0.09% | 304,301 |
| Aug 4, 2026 | 1,937.20 | 1,964.20 | 1,916.50 | 1,932.30 | 1,932.30 | -1.16% | 828,958 |
| Aug 3, 2026 | 1,893.70 | 1,955.00 | 1,883.90 | 1,955.00 | 1,955.00 | 3.26% | 380,365 |
| Jul 31, 2026 | 1,889.10 | 1,917.40 | 1,881.10 | 1,893.30 | 1,893.30 | 0.29% | 735,057 |
| Jul 30, 2026 | 1,886.40 | 1,908.40 | 1,877.30 | 1,887.90 | 1,887.90 | -1.18% | 472,335 |
| Jul 29, 2026 | 1,989.90 | 1,996.80 | 1,896.00 | 1,910.50 | 1,910.50 | -5.57% | 2,509,148 |
| Jul 28, 2026 | 2,035.10 | 2,045.40 | 2,012.50 | 2,023.20 | 2,023.20 | -0.66% | 529,554 |
| Jul 27, 2026 | 2,011.40 | 2,053.50 | 2,011.40 | 2,036.60 | 2,036.60 | 1.29% | 402,381 |
| Jul 24, 2026 | 2,014.00 | 2,035.40 | 1,978.30 | 2,010.70 | 2,010.70 | -1.22% | 1,100,435 |
| Jul 23, 2026 | 2,052.00 | 2,077.10 | 2,027.80 | 2,035.60 | 2,035.60 | -0.97% | 591,419 |
| Jul 22, 2026 | 2,093.20 | 2,099.70 | 2,038.10 | 2,055.60 | 2,055.60 | -1.70% | 470,021 |
| Jul 21, 2026 | 2,062.00 | 2,099.90 | 2,061.00 | 2,091.20 | 2,091.20 | 0.83% | 618,619 |
| Jul 20, 2026 | 2,080.00 | 2,092.80 | 2,052.10 | 2,074.00 | 2,074.00 | -0.09% | 215,029 |
| Jul 17, 2026 | 2,080.90 | 2,108.00 | 2,059.10 | 2,075.80 | 2,075.80 | -0.50% | 590,982 |
| Jul 16, 2026 | 2,134.40 | 2,134.40 | 2,081.40 | 2,086.20 | 2,086.20 | -2.17% | 627,352 |
| Jul 15, 2026 | 2,133.70 | 2,149.00 | 2,121.00 | 2,132.40 | 2,132.40 | - | 342,573 |
| Jul 14, 2026 | 2,143.00 | 2,169.80 | 2,118.00 | 2,132.50 | 2,132.50 | -1.00% | 982,204 |
| Jul 13, 2026 | 2,140.30 | 2,163.40 | 2,113.50 | 2,154.00 | 2,154.00 | 0.71% | 1,199,255 |
| Jul 10, 2026 | 2,110.40 | 2,149.00 | 2,075.70 | 2,138.90 | 2,138.90 | 2.44% | 914,460 |
| Jul 9, 2026 | 2,055.00 | 2,123.60 | 2,037.60 | 2,088.00 | 2,088.00 | 3.24% | 1,448,148 |
| Jul 8, 2026 | 2,047.20 | 2,079.30 | 2,013.40 | 2,022.50 | 2,022.50 | -2.53% | 480,025 |
| Jul 7, 2026 | 2,120.00 | 2,134.70 | 2,056.10 | 2,075.10 | 2,075.10 | -1.46% | 2,598,968 |
| Jul 6, 2026 | 2,070.00 | 2,118.00 | 2,030.00 | 2,105.80 | 2,105.80 | 2.84% | 1,840,829 |
| Jul 3, 2026 | 2,037.10 | 2,059.90 | 2,011.10 | 2,047.60 | 2,047.60 | 1.74% | 802,256 |
| Jul 2, 2026 | 2,007.00 | 2,020.10 | 1,977.20 | 2,012.50 | 2,012.50 | -0.30% | 1,663,167 |
| Jul 1, 2026 | 1,964.00 | 2,025.40 | 1,948.00 | 2,018.50 | 2,018.50 | 3.59% | 836,239 |
| Jun 30, 2026 | 1,928.10 | 1,969.70 | 1,912.10 | 1,948.60 | 1,948.60 | 1.91% | 1,027,050 |
| Jun 29, 2026 | 1,894.00 | 1,930.00 | 1,890.00 | 1,912.00 | 1,912.00 | 0.39% | 519,913 |
| Jun 25, 2026 | 1,919.00 | 1,944.50 | 1,896.20 | 1,904.60 | 1,904.60 | -0.40% | 654,686 |
| Jun 24, 2026 | 1,842.00 | 1,922.10 | 1,840.20 | 1,912.30 | 1,912.30 | 3.28% | 619,110 |
| Jun 23, 2026 | 1,879.80 | 1,896.80 | 1,842.00 | 1,851.60 | 1,851.60 | -1.04% | 236,903 |
| Jun 22, 2026 | 1,890.40 | 1,894.00 | 1,859.90 | 1,871.10 | 1,871.10 | -0.53% | 458,753 |
| Jun 19, 2026 | 1,861.70 | 1,911.00 | 1,851.00 | 1,881.10 | 1,881.10 | 1.48% | 584,631 |
| Jun 18, 2026 | 1,879.10 | 1,896.40 | 1,845.80 | 1,853.70 | 1,853.70 | -0.82% | 290,186 |
| Jun 17, 2026 | 1,875.40 | 1,906.60 | 1,862.00 | 1,869.10 | 1,869.10 | 0.05% | 670,639 |
| Jun 16, 2026 | 1,867.50 | 1,885.90 | 1,848.00 | 1,868.20 | 1,868.20 | 1.15% | 1,134,388 |
| Jun 15, 2026 | 1,788.00 | 1,861.70 | 1,766.70 | 1,846.90 | 1,846.90 | 5.08% | 661,437 |
| Jun 12, 2026 | 1,767.80 | 1,785.00 | 1,721.70 | 1,757.60 | 1,757.60 | 1.43% | 408,513 |
| Jun 11, 2026 | 1,752.40 | 1,759.20 | 1,724.50 | 1,732.80 | 1,732.80 | -1.86% | 158,859 |
| Jun 10, 2026 | 1,754.00 | 1,814.20 | 1,748.80 | 1,765.70 | 1,765.70 | 0.66% | 737,262 |
| Jun 9, 2026 | 1,745.90 | 1,768.70 | 1,728.70 | 1,754.10 | 1,754.10 | 0.72% | 338,619 |
| Jun 8, 2026 | 1,750.00 | 1,768.00 | 1,713.00 | 1,741.50 | 1,741.50 | -0.55% | 213,313 |
| Jun 5, 2026 | 1,720.00 | 1,786.00 | 1,720.00 | 1,751.10 | 1,751.10 | 1.27% | 471,808 |
| Jun 4, 2026 | 1,710.40 | 1,747.80 | 1,684.70 | 1,729.20 | 1,729.20 | 1.10% | 386,686 |
| Jun 3, 2026 | 1,699.90 | 1,721.50 | 1,675.00 | 1,710.40 | 1,710.40 | 0.21% | 280,481 |
| Jun 2, 2026 | 1,719.40 | 1,750.60 | 1,699.30 | 1,706.80 | 1,706.80 | -2.35% | 716,902 |
| Jun 1, 2026 | 1,773.20 | 1,779.80 | 1,736.50 | 1,747.80 | 1,747.80 | -1.32% | 819,867 |