NSE:PHOENXINTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.00	29.00	27.80	28.16	28.16	-0.67%	1,955
Sep 22, 2026	28.90	28.90	27.80	28.35	28.35	1.43%	810
Sep 21, 2026	28.50	29.60	27.80	27.95	27.95	-3.62%	6,553
Sep 18, 2026	28.91	29.48	28.00	29.00	29.00	0.80%	1,414
Sep 17, 2026	28.40	28.94	27.85	28.77	28.77	2.38%	775
Sep 16, 2026	28.40	28.40	27.80	28.10	28.10	-1.06%	1,778
Sep 15, 2026	29.86	29.86	27.50	28.40	28.40	-4.86%	4,669
Sep 11, 2026	29.00	30.15	29.00	29.85	29.85	-1.00%	1,965
Sep 10, 2026	29.61	30.80	29.59	30.15	30.15	-0.17%	1,802
Sep 9, 2026	29.60	30.20	29.06	30.20	30.20	1.31%	2,017
Sep 8, 2026	30.00	30.80	29.15	29.81	29.81	0.44%	2,165
Sep 7, 2026	31.90	31.90	29.32	29.68	29.68	2.31%	2,251
Sep 4, 2026	32.50	32.50	28.52	29.01	29.01	-1.59%	5,152
Sep 3, 2026	28.60	32.50	28.60	29.48	29.48	-6.08%	3,977
Sep 2, 2026	30.70	31.49	29.56	31.39	31.39	-0.60%	1,386
Sep 1, 2026	30.01	33.00	29.55	31.58	31.58	1.35%	878
Aug 31, 2026	32.00	33.00	30.00	31.16	31.16	3.42%	2,002
Aug 28, 2026	31.50	31.50	29.85	30.13	30.13	-0.59%	2,249
Aug 27, 2026	32.00	32.04	30.05	30.31	30.31	-1.14%	928
Aug 26, 2026	30.38	33.50	29.81	30.66	30.66	0.92%	2,958
Aug 25, 2026	31.99	35.64	27.61	30.38	30.38	2.29%	27,892
Aug 24, 2026	29.11	31.60	29.11	29.70	29.70	-6.01%	1,821
Aug 21, 2026	33.40	33.40	31.50	31.60	31.60	3.50%	1,820
Aug 20, 2026	31.40	31.40	29.99	30.53	30.53	-0.75%	956
Aug 19, 2026	30.85	30.90	30.00	30.76	30.76	1.96%	393