NSE:PHOENXINTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.85	32.46	30.21	30.60	30.60	-1.03%	16,987
Nov 8, 2026	32.00	32.00	30.80	30.92	30.92	-1.31%	371
Nov 6, 2026	31.06	31.50	30.80	31.33	31.33	0.06%	1,174
Nov 5, 2026	31.93	32.00	31.00	31.31	31.31	-2.13%	4,667
Nov 4, 2026	31.50	32.75	31.40	31.99	31.99	-0.16%	4,137
Nov 3, 2026	33.60	33.60	31.92	32.04	32.04	-4.64%	2,358
Nov 2, 2026	32.00	33.60	31.40	33.60	33.60	3.51%	3,028
Oct 30, 2026	33.60	33.60	32.00	32.46	32.46	-1.34%	3,072
Oct 29, 2026	32.00	33.40	30.50	32.90	32.90	3.39%	2,317
Oct 28, 2026	32.80	32.80	31.50	31.82	31.82	-2.21%	1,393
Oct 27, 2026	31.40	32.63	30.36	32.54	32.54	4.70%	5,422
Oct 26, 2026	30.20	31.08	29.02	31.08	31.08	5.00%	5,447
Oct 23, 2026	29.59	30.97	29.44	29.60	29.60	-4.45%	9,479
Oct 22, 2026	31.40	31.95	30.41	30.98	30.98	-1.65%	3,826
Oct 21, 2026	34.37	35.20	31.40	31.50	31.50	-8.35%	10,055
Oct 19, 2026	35.00	36.80	33.11	34.37	34.37	-3.78%	11,432
Oct 16, 2026	39.20	39.20	35.55	35.72	35.72	-9.57%	18,580
Oct 15, 2026	43.99	44.50	38.60	39.50	39.50	-7.88%	48,524
Oct 14, 2026	41.50	43.98	41.15	42.88	42.88	6.88%	169,910
Oct 13, 2026	38.49	40.12	37.00	40.12	40.12	19.98%	361,862
Oct 12, 2026	28.39	33.44	27.88	33.44	33.44	19.99%	29,801
Oct 9, 2026	28.39	28.39	27.80	27.87	27.87	0.11%	381
Oct 8, 2026	28.84	28.84	27.80	27.84	27.84	-3.93%	688
Oct 7, 2026	28.50	28.99	28.49	28.98	28.98	3.46%	517
Oct 6, 2026	28.15	29.00	27.83	28.01	28.01	-0.50%	2,562
Oct 5, 2026	29.00	29.00	27.85	28.15	28.15	-	2,758
Oct 1, 2026	28.71	28.71	28.00	28.15	28.15	-1.95%	2,283
Sep 30, 2026	28.40	29.55	28.16	28.71	28.71	2.35%	3,924
Sep 29, 2026	29.30	29.30	27.80	28.05	28.05	-4.27%	2,269
Sep 28, 2026	29.00	30.19	27.80	29.30	29.30	2.16%	10,285
Sep 25, 2026	28.95	28.95	27.85	28.68	28.68	1.24%	470
Sep 24, 2026	28.50	28.90	27.81	28.33	28.33	0.60%	3,567
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