Skip to main content
logo
The Phoenix Mills Limited (NSE:PHOENIXLTD)
India flag India · Delayed Price · Currency is INR
1,766.60
+15.50 (0.89%)
Jun 8, 2026, 1:01 PM IST

NSE:PHOENIXLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,720.001,786.001,720.001,751.101,751.101.27%471,808
Jun 4, 20261,710.401,747.801,684.701,729.201,729.201.10%386,686
Jun 3, 20261,699.901,721.501,675.001,710.401,710.400.21%280,481
Jun 2, 20261,719.401,750.601,699.301,706.801,706.80-2.35%716,902
Jun 1, 20261,773.201,779.801,736.501,747.801,747.80-1.32%819,867
May 29, 20261,761.001,792.401,740.001,771.201,771.20-0.03%1,303,824
May 27, 20261,784.801,797.501,763.601,771.801,771.80-0.76%399,545
May 26, 20261,809.601,819.301,774.401,785.401,785.40-1.34%270,852
May 25, 20261,798.001,816.301,782.901,809.601,809.601.08%262,431
May 22, 20261,794.701,798.201,771.301,790.301,790.30-0.30%222,975
May 21, 20261,749.001,805.001,746.301,795.701,795.702.89%497,062
May 20, 20261,710.001,750.501,689.501,745.301,745.301.36%289,616
May 19, 20261,710.001,754.001,708.201,721.801,721.80-0.16%285,428
May 18, 20261,710.001,755.201,688.001,724.601,724.60-0.80%927,124
May 15, 20261,755.001,764.501,726.501,738.501,738.50-1.24%173,908
May 14, 20261,738.001,766.401,707.101,760.301,760.301.26%387,202
May 13, 20261,725.001,759.801,709.701,738.401,738.400.43%330,371
May 12, 20261,824.601,824.601,722.401,731.001,731.00-4.41%641,361
May 11, 20261,820.001,827.001,800.101,810.901,810.90-1.01%177,669
May 8, 20261,840.001,845.001,810.201,829.301,829.30-0.01%144,521
May 7, 20261,840.101,855.901,818.201,829.501,829.50-0.52%323,880
May 6, 20261,790.001,845.001,782.701,839.101,839.102.52%385,423
May 5, 20261,780.001,814.001,770.701,793.901,793.900.36%221,706
May 4, 20261,795.001,808.301,776.701,787.401,787.401.27%397,700
Apr 30, 20261,780.001,781.401,726.901,765.001,765.00-1.41%563,716
Apr 29, 20261,783.701,842.601,763.801,790.301,790.301.61%680,047
Apr 28, 20261,820.001,832.901,741.501,761.901,761.90-2.10%1,269,718
Apr 27, 20261,790.001,813.201,776.601,799.701,799.701.34%343,890
Apr 24, 20261,780.001,796.801,746.201,775.901,775.90-0.53%325,363
Apr 23, 20261,802.001,809.801,776.001,785.301,785.30-1.33%286,055
Apr 22, 20261,807.001,819.501,800.001,809.401,809.400.13%158,983
Apr 21, 20261,776.401,834.901,776.001,807.001,807.002.21%919,144
Apr 20, 20261,783.201,809.801,750.001,767.901,767.90-1.36%620,529
Apr 17, 20261,790.601,807.701,779.701,792.201,792.200.56%360,589
Apr 16, 20261,782.101,813.501,760.701,782.301,782.300.01%184,093
Apr 15, 20261,754.001,794.001,754.001,782.101,782.101.84%252,017
Apr 13, 20261,730.001,767.001,707.201,749.901,749.90-0.77%339,597
Apr 10, 20261,716.801,775.001,712.601,763.501,763.503.13%991,843
Apr 9, 20261,712.901,720.401,679.101,709.901,709.90-0.19%827,947
Apr 8, 20261,667.201,735.201,650.001,713.101,713.107.27%1,590,912
Apr 7, 20261,540.001,601.901,517.001,597.001,597.002.72%675,596
Apr 6, 20261,512.001,560.501,502.101,554.701,554.701.93%369,830
Apr 2, 20261,508.101,533.301,466.201,525.201,525.200.50%440,360
Apr 1, 20261,529.501,544.001,494.001,517.601,517.600.75%699,773
Mar 30, 20261,477.001,523.601,475.001,506.301,506.300.33%1,275,726
Mar 27, 20261,540.001,559.901,493.001,501.401,501.40-4.49%884,732
Mar 25, 20261,530.001,580.501,516.501,572.001,572.004.56%692,165
Mar 24, 20261,499.001,520.001,465.601,503.501,503.501.77%465,679
Mar 23, 20261,513.901,529.901,468.301,477.401,477.40-4.26%716,638
Mar 20, 20261,575.001,588.001,536.401,543.101,543.10-2.06%1,012,968