The Phoenix Mills Limited (NSE:PHOENIXLTD)
India · Delayed Price · Currency is INR 2,126.00
+46.50 (2.24%)
Nov 5, 2026, 3:28 PM IST
NSE:PHOENIXLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,118.00 | 2,128.00 | 2,071.30 | 2,126.00 | 2,126.00 | 2.24% | 437,792 |
| Nov 4, 2026 | 2,048.00 | 2,091.00 | 2,032.40 | 2,079.50 | 2,079.50 | 1.50% | 309,215 |
| Nov 3, 2026 | 2,027.00 | 2,060.00 | 2,015.00 | 2,048.70 | 2,048.70 | 1.59% | 477,089 |
| Nov 2, 2026 | 1,899.80 | 2,038.30 | 1,899.70 | 2,016.60 | 2,016.60 | 3.03% | 678,183 |
| Oct 30, 2026 | 1,975.00 | 1,995.00 | 1,931.30 | 1,957.20 | 1,957.20 | -0.64% | 455,861 |
| Oct 29, 2026 | 1,899.30 | 1,979.90 | 1,898.90 | 1,969.90 | 1,969.90 | 3.72% | 326,862 |
| Oct 28, 2026 | 1,905.00 | 1,919.70 | 1,895.30 | 1,899.30 | 1,899.30 | -0.30% | 219,809 |
| Oct 27, 2026 | 1,894.00 | 1,931.50 | 1,894.00 | 1,905.00 | 1,905.00 | 0.58% | 401,432 |
| Oct 26, 2026 | 1,842.60 | 1,904.90 | 1,842.60 | 1,894.00 | 1,894.00 | 1.16% | 406,389 |
| Oct 23, 2026 | 1,903.00 | 1,912.80 | 1,847.20 | 1,872.30 | 1,872.30 | -1.97% | 393,224 |
| Oct 22, 2026 | 1,870.40 | 1,928.10 | 1,866.80 | 1,909.90 | 1,909.90 | 1.89% | 526,374 |
| Oct 21, 2026 | 1,884.00 | 1,928.60 | 1,858.00 | 1,874.40 | 1,874.40 | -0.51% | 812,794 |
| Oct 19, 2026 | 1,885.00 | 1,929.70 | 1,884.00 | 1,884.00 | 1,884.00 | -0.68% | 423,330 |
| Oct 16, 2026 | 1,924.00 | 1,935.00 | 1,890.00 | 1,896.90 | 1,896.90 | -1.06% | 356,596 |
| Oct 15, 2026 | 1,883.50 | 1,934.00 | 1,878.00 | 1,917.20 | 1,917.20 | 1.58% | 504,390 |
| Oct 14, 2026 | 1,902.00 | 1,919.80 | 1,887.30 | 1,887.30 | 1,887.30 | -0.80% | 796,104 |
| Oct 13, 2026 | 1,840.40 | 1,902.60 | 1,840.40 | 1,902.60 | 1,902.60 | 3.40% | 611,026 |
| Oct 12, 2026 | 1,804.80 | 1,852.40 | 1,804.80 | 1,840.00 | 1,840.00 | 1.48% | 517,066 |
| Oct 9, 2026 | 1,789.10 | 1,822.00 | 1,784.20 | 1,813.10 | 1,813.10 | 2.37% | 674,943 |
| Oct 8, 2026 | 1,850.90 | 1,850.90 | 1,771.20 | 1,771.20 | 1,771.20 | -4.03% | 842,456 |
| Oct 7, 2026 | 1,861.00 | 1,886.30 | 1,845.00 | 1,845.50 | 1,845.50 | -2.02% | 277,954 |
| Oct 6, 2026 | 1,946.80 | 1,946.80 | 1,857.80 | 1,883.50 | 1,883.50 | -2.66% | 617,915 |
| Oct 5, 2026 | 1,911.10 | 1,954.90 | 1,909.20 | 1,935.00 | 1,935.00 | 0.26% | 430,722 |
| Oct 1, 2026 | 1,935.00 | 1,963.10 | 1,911.80 | 1,930.00 | 1,930.00 | -0.26% | 555,494 |
| Sep 30, 2026 | 1,940.40 | 1,963.40 | 1,916.20 | 1,935.00 | 1,935.00 | 0.31% | 421,345 |
| Sep 29, 2026 | 1,946.30 | 1,957.30 | 1,916.70 | 1,929.00 | 1,929.00 | -1.19% | 381,228 |
| Sep 28, 2026 | 1,973.10 | 1,973.10 | 1,940.10 | 1,952.20 | 1,952.20 | -1.32% | 154,647 |
| Sep 25, 2026 | 1,944.20 | 1,990.60 | 1,900.10 | 1,978.40 | 1,978.40 | 1.20% | 463,656 |
| Sep 24, 2026 | 1,985.30 | 2,035.60 | 1,948.00 | 1,955.00 | 1,955.00 | -1.92% | 558,988 |
| Sep 23, 2026 | 1,960.00 | 2,015.30 | 1,954.20 | 1,993.20 | 1,993.20 | 2.04% | 639,296 |
| Sep 22, 2026 | 1,948.90 | 1,958.00 | 1,930.30 | 1,953.40 | 1,953.40 | 1.26% | 421,114 |
| Sep 21, 2026 | 1,902.90 | 1,942.00 | 1,899.90 | 1,929.00 | 1,929.00 | 2.72% | 344,969 |
| Sep 18, 2026 | 1,880.00 | 1,923.20 | 1,877.90 | 1,877.90 | 1,877.90 | 0.30% | 421,506 |
| Sep 17, 2026 | 1,878.00 | 1,889.80 | 1,864.20 | 1,872.20 | 1,872.20 | 0.93% | 157,063 |
| Sep 16, 2026 | 1,833.60 | 1,864.10 | 1,820.20 | 1,855.00 | 1,855.00 | 1.17% | 473,466 |
| Sep 15, 2026 | 1,890.00 | 1,890.00 | 1,833.60 | 1,833.60 | 1,833.60 | -2.98% | 366,872 |
| Sep 11, 2026 | 1,876.00 | 1,910.00 | 1,825.10 | 1,890.00 | 1,890.00 | 0.13% | 723,014 |
| Sep 10, 2026 | 1,887.50 | 1,914.80 | 1,883.10 | 1,890.00 | 1,887.50 | 0.25% | 383,380 |
| Sep 9, 2026 | 1,892.00 | 1,915.90 | 1,865.20 | 1,885.30 | 1,882.81 | 0.02% | 299,790 |
| Sep 8, 2026 | 1,910.70 | 1,915.00 | 1,885.00 | 1,885.00 | 1,882.51 | -1.05% | 329,961 |
| Sep 7, 2026 | 1,942.00 | 1,942.00 | 1,899.10 | 1,905.00 | 1,902.48 | -1.91% | 253,740 |
| Sep 4, 2026 | 1,961.50 | 1,969.30 | 1,935.50 | 1,942.00 | 1,939.43 | -0.92% | 263,929 |
| Sep 3, 2026 | 1,923.00 | 1,971.00 | 1,920.60 | 1,960.00 | 1,957.41 | 2.08% | 540,712 |
| Sep 2, 2026 | 1,890.10 | 1,920.10 | 1,870.60 | 1,920.10 | 1,917.56 | 1.45% | 200,132 |
| Sep 1, 2026 | 1,880.10 | 1,896.50 | 1,867.70 | 1,892.60 | 1,890.10 | -0.39% | 730,640 |
| Aug 31, 2026 | 1,917.00 | 1,920.40 | 1,875.50 | 1,900.00 | 1,897.49 | -0.89% | 789,449 |
| Aug 28, 2026 | 1,902.90 | 1,923.90 | 1,896.00 | 1,917.00 | 1,914.46 | 0.80% | 253,002 |
| Aug 27, 2026 | 1,926.00 | 1,944.80 | 1,897.20 | 1,901.70 | 1,899.18 | -1.16% | 469,493 |
| Aug 26, 2026 | 1,937.00 | 1,950.00 | 1,923.40 | 1,924.10 | 1,921.55 | -0.31% | 295,329 |
| Aug 25, 2026 | 1,915.90 | 1,959.60 | 1,915.00 | 1,930.00 | 1,927.45 | -0.10% | 271,419 |