The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,796.10
+20.20 (1.14%)
Apr 27, 2026, 3:29 PM IST
NSE:PHOENIXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,730.00 | 1,767.00 | 1,707.20 | 1,749.90 | 1,749.90 | -0.77% | 339,597 |
| Apr 10, 2026 | 1,716.80 | 1,775.00 | 1,712.60 | 1,763.50 | 1,763.50 | 3.13% | 991,843 |
| Apr 9, 2026 | 1,712.90 | 1,720.40 | 1,679.10 | 1,709.90 | 1,709.90 | -0.19% | 827,947 |
| Apr 8, 2026 | 1,667.20 | 1,735.20 | 1,650.00 | 1,713.10 | 1,713.10 | 7.27% | 1,590,912 |
| Apr 7, 2026 | 1,540.00 | 1,601.90 | 1,517.00 | 1,597.00 | 1,597.00 | 2.72% | 675,596 |
| Apr 6, 2026 | 1,512.00 | 1,560.50 | 1,502.10 | 1,554.70 | 1,554.70 | 1.93% | 369,830 |
| Apr 2, 2026 | 1,508.10 | 1,533.30 | 1,466.20 | 1,525.20 | 1,525.20 | 0.50% | 440,360 |
| 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 |