Skip to main content
logo
The Phoenix Mills Limited (NSE:PHOENIXLTD)
India flag India · Delayed Price · Currency is INR
2,070.10
-5.70 (-0.27%)
Jul 20, 2026, 3:30 PM IST

NSE:PHOENIXLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,080.002,092.802,052.102,074.002,074.00-0.09%215,029
Jul 17, 20262,080.902,108.002,059.102,075.802,075.80-0.50%590,982
Jul 16, 20262,134.402,134.402,081.402,086.202,086.20-2.17%627,352
Jul 15, 20262,133.702,149.002,121.002,132.402,132.40-342,573
Jul 14, 20262,143.002,169.802,118.002,132.502,132.50-1.00%982,204
Jul 13, 20262,140.302,163.402,113.502,154.002,154.000.71%1,199,255
Jul 10, 20262,110.402,149.002,075.702,138.902,138.902.44%914,460
Jul 9, 20262,055.002,123.602,037.602,088.002,088.003.24%1,448,148
Jul 8, 20262,047.202,079.302,013.402,022.502,022.50-2.53%480,025
Jul 7, 20262,120.002,134.702,056.102,075.102,075.10-1.46%2,598,968
Jul 6, 20262,070.002,118.002,030.002,105.802,105.802.84%1,840,829
Jul 3, 20262,037.102,059.902,011.102,047.602,047.601.74%802,256
Jul 2, 20262,007.002,020.101,977.202,012.502,012.50-0.30%1,663,167
Jul 1, 20261,964.002,025.401,948.002,018.502,018.503.59%836,239
Jun 30, 20261,928.101,969.701,912.101,948.601,948.601.91%1,027,050
Jun 29, 20261,894.001,930.001,890.001,912.001,912.000.39%519,913
Jun 25, 20261,919.001,944.501,896.201,904.601,904.60-0.40%654,686
Jun 24, 20261,842.001,922.101,840.201,912.301,912.303.28%619,110
Jun 23, 20261,879.801,896.801,842.001,851.601,851.60-1.04%236,903
Jun 22, 20261,890.401,894.001,859.901,871.101,871.10-0.53%458,753
Jun 19, 20261,861.701,911.001,851.001,881.101,881.101.48%584,631
Jun 18, 20261,879.101,896.401,845.801,853.701,853.70-0.82%290,186
Jun 17, 20261,875.401,906.601,862.001,869.101,869.100.05%670,639
Jun 16, 20261,867.501,885.901,848.001,868.201,868.201.15%1,134,388
Jun 15, 20261,788.001,861.701,766.701,846.901,846.905.08%661,437
Jun 12, 20261,767.801,785.001,721.701,757.601,757.601.43%408,513
Jun 11, 20261,752.401,759.201,724.501,732.801,732.80-1.86%158,859
Jun 10, 20261,754.001,814.201,748.801,765.701,765.700.66%737,262
Jun 9, 20261,745.901,768.701,728.701,754.101,754.100.72%338,619
Jun 8, 20261,750.001,768.001,713.001,741.501,741.50-0.55%213,313
Jun 5, 20261,720.001,786.001,720.001,751.101,751.101.27%471,808
Jun 4, 20261,710.401,747.801,684.701,729.201,729.201.10%386,686
Jun 3, 20261,699.901,721.501,675.001,710.401,710.400.21%280,481
Jun 2, 20261,719.401,750.601,699.301,706.801,706.80-2.35%716,902
Jun 1, 20261,773.201,779.801,736.501,747.801,747.80-1.32%819,867
May 29, 20261,761.001,792.401,740.001,771.201,771.20-0.03%1,303,824
May 27, 20261,784.801,797.501,763.601,771.801,771.80-0.76%399,545
May 26, 20261,809.601,819.301,774.401,785.401,785.40-1.34%270,852
May 25, 20261,798.001,816.301,782.901,809.601,809.601.08%262,431
May 22, 20261,794.701,798.201,771.301,790.301,790.30-0.30%222,975
May 21, 20261,749.001,805.001,746.301,795.701,795.702.89%497,062
May 20, 20261,710.001,750.501,689.501,745.301,745.301.36%289,616
May 19, 20261,710.001,754.001,708.201,721.801,721.80-0.16%285,428
May 18, 20261,710.001,755.201,688.001,724.601,724.60-0.80%927,124
May 15, 20261,755.001,764.501,726.501,738.501,738.50-1.24%173,908
May 14, 20261,738.001,766.401,707.101,760.301,760.301.26%387,202
May 13, 20261,725.001,759.801,709.701,738.401,738.400.43%330,371
May 12, 20261,824.601,824.601,722.401,731.001,731.00-4.41%641,361
May 11, 20261,820.001,827.001,800.101,810.901,810.90-1.01%177,669
May 8, 20261,840.001,845.001,810.201,829.301,829.30-0.01%144,521