The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,900.80
-3.80 (-0.20%)
Jun 29, 2026, 10:10 AM IST
NSE:PHOENIXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,761.00 | 1,792.40 | 1,740.00 | 1,771.20 | 1,771.20 | -0.03% | 1,303,824 |
| May 27, 2026 | 1,784.80 | 1,797.50 | 1,763.60 | 1,771.80 | 1,771.80 | -0.76% | 399,545 |
| May 26, 2026 | 1,809.60 | 1,819.30 | 1,774.40 | 1,785.40 | 1,785.40 | -1.34% | 270,852 |
| May 25, 2026 | 1,798.00 | 1,816.30 | 1,782.90 | 1,809.60 | 1,809.60 | 1.08% | 262,431 |
| May 22, 2026 | 1,794.70 | 1,798.20 | 1,771.30 | 1,790.30 | 1,790.30 | -0.30% | 222,975 |
| May 21, 2026 | 1,749.00 | 1,805.00 | 1,746.30 | 1,795.70 | 1,795.70 | 2.89% | 497,062 |
| May 20, 2026 | 1,710.00 | 1,750.50 | 1,689.50 | 1,745.30 | 1,745.30 | 1.36% | 289,616 |
| May 19, 2026 | 1,710.00 | 1,754.00 | 1,708.20 | 1,721.80 | 1,721.80 | -0.16% | 285,428 |
| May 18, 2026 | 1,710.00 | 1,755.20 | 1,688.00 | 1,724.60 | 1,724.60 | -0.80% | 927,124 |
| May 15, 2026 | 1,755.00 | 1,764.50 | 1,726.50 | 1,738.50 | 1,738.50 | -1.24% | 173,908 |
| May 14, 2026 | 1,738.00 | 1,766.40 | 1,707.10 | 1,760.30 | 1,760.30 | 1.26% | 387,202 |
| May 13, 2026 | 1,725.00 | 1,759.80 | 1,709.70 | 1,738.40 | 1,738.40 | 0.43% | 330,371 |
| May 12, 2026 | 1,824.60 | 1,824.60 | 1,722.40 | 1,731.00 | 1,731.00 | -4.41% | 641,361 |
| May 11, 2026 | 1,820.00 | 1,827.00 | 1,800.10 | 1,810.90 | 1,810.90 | -1.01% | 177,669 |
| May 8, 2026 | 1,840.00 | 1,845.00 | 1,810.20 | 1,829.30 | 1,829.30 | -0.01% | 144,521 |
| May 7, 2026 | 1,840.10 | 1,855.90 | 1,818.20 | 1,829.50 | 1,829.50 | -0.52% | 323,880 |
| May 6, 2026 | 1,790.00 | 1,845.00 | 1,782.70 | 1,839.10 | 1,839.10 | 2.52% | 385,423 |
| May 5, 2026 | 1,780.00 | 1,814.00 | 1,770.70 | 1,793.90 | 1,793.90 | 0.36% | 221,706 |
| May 4, 2026 | 1,795.00 | 1,808.30 | 1,776.70 | 1,787.40 | 1,787.40 | 1.27% | 397,700 |
| Apr 30, 2026 | 1,780.00 | 1,781.40 | 1,726.90 | 1,765.00 | 1,765.00 | -1.41% | 563,716 |
| Apr 29, 2026 | 1,783.70 | 1,842.60 | 1,763.80 | 1,790.30 | 1,790.30 | 1.61% | 680,047 |
| Apr 28, 2026 | 1,820.00 | 1,832.90 | 1,741.50 | 1,761.90 | 1,761.90 | -2.10% | 1,269,718 |
| Apr 27, 2026 | 1,790.00 | 1,813.20 | 1,776.60 | 1,799.70 | 1,799.70 | 1.34% | 343,890 |
| Apr 24, 2026 | 1,780.00 | 1,796.80 | 1,746.20 | 1,775.90 | 1,775.90 | -0.53% | 325,363 |
| Apr 23, 2026 | 1,802.00 | 1,809.80 | 1,776.00 | 1,785.30 | 1,785.30 | -1.33% | 286,055 |
| Apr 22, 2026 | 1,807.00 | 1,819.50 | 1,800.00 | 1,809.40 | 1,809.40 | 0.13% | 158,983 |
| Apr 21, 2026 | 1,776.40 | 1,834.90 | 1,776.00 | 1,807.00 | 1,807.00 | 2.21% | 919,144 |
| Apr 20, 2026 | 1,783.20 | 1,809.80 | 1,750.00 | 1,767.90 | 1,767.90 | -1.36% | 620,529 |
| Apr 17, 2026 | 1,790.60 | 1,807.70 | 1,779.70 | 1,792.20 | 1,792.20 | 0.56% | 360,589 |
| Apr 16, 2026 | 1,782.10 | 1,813.50 | 1,760.70 | 1,782.30 | 1,782.30 | 0.01% | 184,093 |
| Apr 15, 2026 | 1,754.00 | 1,794.00 | 1,754.00 | 1,782.10 | 1,782.10 | 1.84% | 252,017 |