The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,732.60
-27.70 (-1.57%)
May 15, 2026, 3:29 PM IST
NSE:PHOENIXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,755.00 | 1,764.50 | 1,726.50 | 1,738.50 | 1,738.50 | -1.24% | 173,920 |
| May 14, 2026 | 1,738.00 | 1,766.40 | 1,707.10 | 1,760.30 | 1,760.30 | 1.26% | 387,227 |
| May 13, 2026 | 1,725.00 | 1,759.80 | 1,709.70 | 1,738.40 | 1,738.40 | 0.43% | 330,407 |
| May 12, 2026 | 1,824.60 | 1,824.60 | 1,722.40 | 1,731.00 | 1,731.00 | -4.41% | 641,610 |
| May 11, 2026 | 1,820.00 | 1,827.00 | 1,800.10 | 1,810.90 | 1,810.90 | -1.01% | 177,670 |
| May 8, 2026 | 1,840.00 | 1,845.00 | 1,810.20 | 1,829.30 | 1,829.30 | -0.01% | 144,525 |
| May 7, 2026 | 1,840.10 | 1,855.90 | 1,818.20 | 1,829.50 | 1,829.50 | -0.52% | 323,923 |
| May 6, 2026 | 1,790.00 | 1,845.00 | 1,782.70 | 1,839.10 | 1,839.10 | 2.52% | 385,478 |
| May 5, 2026 | 1,780.00 | 1,814.00 | 1,770.70 | 1,793.90 | 1,793.90 | 0.36% | 221,711 |
| 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% | 1,269,727 |
| Apr 27, 2026 | 1,790.00 | 1,813.20 | 1,776.60 | 1,799.70 | 1,799.70 | 1.34% | 343,894 |
| Apr 24, 2026 | 1,780.00 | 1,796.80 | 1,746.20 | 1,775.90 | 1,775.90 | -0.53% | 325,466 |
| Apr 23, 2026 | 1,802.00 | 1,809.80 | 1,776.00 | 1,785.30 | 1,785.30 | -1.33% | 286,135 |
| 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% | 919,320 |
| Apr 20, 2026 | 1,783.20 | 1,809.80 | 1,750.00 | 1,767.90 | 1,767.90 | -1.36% | 620,619 |
| Apr 17, 2026 | 1,790.60 | 1,807.70 | 1,779.70 | 1,792.20 | 1,792.20 | 0.56% | 360,594 |
| Apr 16, 2026 | 1,782.10 | 1,813.50 | 1,760.70 | 1,782.30 | 1,782.30 | 0.01% | 184,098 |
| Apr 15, 2026 | 1,754.00 | 1,794.00 | 1,754.00 | 1,782.10 | 1,782.10 | 1.84% | 252,052 |
| Apr 13, 2026 | 1,730.00 | 1,767.00 | 1,707.20 | 1,749.90 | 1,749.90 | -0.77% | 339,598 |
| Apr 10, 2026 | 1,716.80 | 1,775.00 | 1,712.60 | 1,763.50 | 1,763.50 | 3.13% | 991,901 |
| Apr 9, 2026 | 1,712.90 | 1,720.40 | 1,679.10 | 1,709.90 | 1,709.90 | -0.19% | 827,959 |
| Apr 8, 2026 | 1,667.20 | 1,735.20 | 1,650.00 | 1,713.10 | 1,713.10 | 7.27% | 1,590,914 |
| Apr 7, 2026 | 1,540.00 | 1,601.90 | 1,517.00 | 1,597.00 | 1,597.00 | 2.72% | 675,654 |
| Apr 6, 2026 | 1,512.00 | 1,560.50 | 1,502.10 | 1,554.70 | 1,554.70 | 1.93% | 369,948 |
| Apr 2, 2026 | 1,508.10 | 1,533.30 | 1,466.20 | 1,525.20 | 1,525.20 | 0.50% | 440,501 |
| Apr 1, 2026 | 1,529.50 | 1,544.00 | 1,494.00 | 1,517.60 | 1,517.60 | 0.75% | 699,847 |
| 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% | 885,438 |
| Mar 25, 2026 | 1,530.00 | 1,580.50 | 1,516.50 | 1,572.00 | 1,572.00 | 4.56% | 692,524 |
| Mar 24, 2026 | 1,499.00 | 1,520.00 | 1,465.60 | 1,503.50 | 1,503.50 | 1.77% | 465,701 |
| 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% | 327,962 |
| Mar 18, 2026 | 1,581.00 | 1,633.90 | 1,572.80 | 1,627.30 | 1,627.30 | 1.97% | 529,740 |
| Mar 17, 2026 | 1,552.30 | 1,602.30 | 1,533.90 | 1,595.80 | 1,595.80 | 2.80% | 539,131 |
| Mar 16, 2026 | 1,565.50 | 1,566.00 | 1,507.00 | 1,552.30 | 1,552.30 | -0.84% | 788,992 |
| Mar 13, 2026 | 1,542.00 | 1,575.60 | 1,528.20 | 1,565.50 | 1,565.50 | 0.34% | 551,653 |
| Mar 12, 2026 | 1,575.70 | 1,579.40 | 1,552.00 | 1,560.20 | 1,560.20 | -0.98% | 474,044 |
| Mar 11, 2026 | 1,609.60 | 1,613.90 | 1,571.50 | 1,575.70 | 1,575.70 | -1.86% | 261,401 |
| 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% | 289,723 |
| Mar 5, 2026 | 1,630.00 | 1,654.90 | 1,609.80 | 1,633.60 | 1,633.60 | 1.40% | 643,719 |
| 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% | 425,825 |
| Feb 27, 2026 | 1,707.00 | 1,710.70 | 1,652.80 | 1,658.60 | 1,658.60 | -3.34% | 451,895 |