The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 1,900.00
-17.00 (-0.89%)
Aug 31, 2026, 3:15 PM IST
NSE:PHOENIXLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,917.00 | 1,920.40 | 1,875.50 | 1,900.00 | 1,900.00 | -0.89% | 789,449 |
| Aug 28, 2026 | 1,902.90 | 1,923.90 | 1,896.00 | 1,917.00 | 1,917.00 | 0.80% | 253,002 |
| Aug 27, 2026 | 1,926.00 | 1,944.80 | 1,897.20 | 1,901.70 | 1,901.70 | -1.16% | 469,493 |
| Aug 26, 2026 | 1,937.00 | 1,950.00 | 1,923.40 | 1,924.10 | 1,924.10 | -0.31% | 295,329 |
| Aug 25, 2026 | 1,915.90 | 1,959.60 | 1,915.00 | 1,930.00 | 1,930.00 | -0.10% | 271,419 |
| Aug 24, 2026 | 1,916.10 | 1,938.90 | 1,910.70 | 1,932.00 | 1,932.00 | 0.10% | 224,983 |
| Aug 21, 2026 | 1,925.20 | 1,943.80 | 1,914.10 | 1,930.00 | 1,930.00 | 0.26% | 232,737 |
| Aug 20, 2026 | 1,928.50 | 1,934.50 | 1,907.90 | 1,925.00 | 1,925.00 | 0.31% | 180,062 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,905.90 | 1,919.00 | 1,919.00 | -1.08% | 272,032 |
| Aug 18, 2026 | 1,938.10 | 1,940.00 | 1,905.10 | 1,940.00 | 1,940.00 | 0.53% | 456,494 |
| Aug 17, 2026 | 1,891.00 | 1,949.90 | 1,876.00 | 1,929.80 | 1,929.80 | 2.11% | 718,310 |
| Aug 14, 2026 | 1,898.30 | 1,900.00 | 1,880.10 | 1,890.00 | 1,890.00 | -0.45% | 204,495 |
| Aug 13, 2026 | 1,892.00 | 1,903.40 | 1,875.70 | 1,898.50 | 1,898.50 | -0.34% | 389,199 |
| Aug 12, 2026 | 1,906.20 | 1,910.00 | 1,870.00 | 1,905.00 | 1,905.00 | -0.19% | 545,788 |
| Aug 11, 2026 | 1,939.50 | 1,939.50 | 1,905.70 | 1,908.70 | 1,908.70 | -1.36% | 261,975 |
| 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 |