Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 22.70
+0.45 (2.02%)
At close: Sep 12, 2025
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | 2.02% | 4,000 |
| Sep 11, 2025 | 22.25 | 22.65 | 22.25 | 22.25 | 22.25 | 2.30% | 16,000 |
| Sep 10, 2025 | 22.00 | 22.65 | 21.75 | 21.75 | 21.75 | -3.55% | 6,000 |
| Sep 8, 2025 | 22.30 | 22.90 | 22.25 | 22.55 | 22.55 | -1.96% | 8,000 |
| Sep 5, 2025 | 24.00 | 24.00 | 22.60 | 23.00 | 23.00 | 0.88% | 14,000 |
| Sep 4, 2025 | 22.55 | 22.95 | 22.45 | 22.80 | 22.80 | 3.17% | 50,000 |
| Sep 3, 2025 | 22.75 | 22.75 | 21.30 | 22.10 | 22.10 | 1.38% | 8,000 |
| Sep 2, 2025 | 21.65 | 21.80 | 20.85 | 21.80 | 21.80 | 1.40% | 14,000 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,000 |
| Aug 29, 2025 | 21.00 | 21.50 | 20.75 | 21.50 | 21.50 | 0.23% | 12,000 |
| Aug 28, 2025 | 21.20 | 21.65 | 21.10 | 21.45 | 21.45 | 4.13% | 10,000 |
| Aug 26, 2025 | 21.45 | 21.45 | 20.60 | 20.60 | 20.60 | -1.90% | 12,000 |
| Aug 25, 2025 | 21.75 | 21.75 | 19.00 | 21.00 | 21.00 | -4.98% | 74,000 |
| Aug 22, 2025 | 22.65 | 23.00 | 21.90 | 22.10 | 22.10 | -3.91% | 22,000 |
| Aug 21, 2025 | 22.35 | 23.10 | 22.35 | 23.00 | 23.00 | 3.14% | 34,000 |
| Aug 20, 2025 | 22.95 | 22.95 | 22.30 | 22.30 | 22.30 | -4.29% | 10,000 |
| Aug 18, 2025 | 23.00 | 23.30 | 22.00 | 23.30 | 23.30 | 5.43% | 6,000 |
| Aug 14, 2025 | 21.80 | 22.60 | 21.80 | 22.10 | 22.10 | 1.38% | 6,000 |
| Aug 13, 2025 | 22.90 | 22.90 | 21.80 | 21.80 | 21.80 | -5.01% | 16,000 |
| Aug 12, 2025 | 22.20 | 22.95 | 22.20 | 22.95 | 22.95 | 3.38% | 4,000 |
| Aug 11, 2025 | 21.75 | 22.20 | 21.75 | 22.20 | 22.20 | -2.20% | 4,000 |
| Aug 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | 2,000 |
| Aug 7, 2025 | 21.25 | 22.80 | 21.25 | 22.80 | 22.80 | 4.11% | 6,000 |
| Aug 6, 2025 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -4.78% | 16,000 |
| Aug 5, 2025 | 22.95 | 23.10 | 22.00 | 23.00 | 22.40 | 4.31% | 26,000 |
| Aug 4, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 21.48 | 5.00% | 6,000 |
| Aug 1, 2025 | 21.55 | 21.55 | 21.00 | 21.00 | 20.45 | -4.55% | 8,000 |
| Jul 31, 2025 | 21.75 | 22.00 | 21.75 | 22.00 | 21.43 | -3.72% | 6,000 |
| Jul 30, 2025 | 21.90 | 22.85 | 21.90 | 22.85 | 22.25 | 3.86% | 4,000 |
| Jul 29, 2025 | 22.10 | 22.10 | 21.55 | 22.00 | 21.43 | -2.00% | 8,000 |
| Jul 28, 2025 | 22.30 | 22.45 | 22.30 | 22.45 | 21.86 | -1.10% | 8,000 |
| Jul 25, 2025 | 23.15 | 23.15 | 22.70 | 22.70 | 22.11 | -1.94% | 6,000 |
| Jul 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.55 | -2.94% | 4,000 |
| Jul 23, 2025 | 23.50 | 23.85 | 23.00 | 23.85 | 23.23 | 1.27% | 8,000 |
| Jul 22, 2025 | 24.05 | 24.40 | 23.50 | 23.55 | 22.94 | -3.68% | 10,000 |
| Jul 21, 2025 | 23.80 | 24.50 | 23.75 | 24.45 | 23.81 | -0.81% | 12,000 |
| Jul 17, 2025 | 24.00 | 24.95 | 24.00 | 24.65 | 24.01 | 1.23% | 8,000 |
| Jul 16, 2025 | 24.75 | 24.75 | 24.00 | 24.35 | 23.72 | -0.41% | 18,000 |
| Jul 15, 2025 | 24.10 | 24.45 | 24.00 | 24.45 | 23.81 | -1.81% | 12,000 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.25 | 1.63% | 4,000 |
| Jul 11, 2025 | 24.55 | 24.90 | 23.90 | 24.50 | 23.86 | 0.20% | 12,000 |
| Jul 10, 2025 | 23.80 | 24.55 | 23.00 | 24.45 | 23.81 | 1.87% | 10,000 |
| Jul 9, 2025 | 24.00 | 24.80 | 23.50 | 24.00 | 23.37 | -2.44% | 16,000 |
| Jul 8, 2025 | 24.00 | 24.95 | 23.75 | 24.60 | 23.96 | -0.61% | 10,000 |
| Jul 3, 2025 | 26.00 | 26.00 | 24.40 | 24.75 | 24.10 | -1.79% | 18,000 |
| Jul 2, 2025 | 24.30 | 25.40 | 24.25 | 25.20 | 24.54 | -0.98% | 18,000 |
| Jul 1, 2025 | 25.50 | 25.50 | 24.50 | 25.45 | 24.79 | 1.80% | 12,000 |
| Jun 30, 2025 | 25.15 | 25.15 | 24.90 | 25.00 | 24.35 | 3.52% | 10,000 |
| Jun 27, 2025 | 24.40 | 24.40 | 24.15 | 24.15 | 23.52 | 0.84% | 6,000 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.33 | 1.91% | 2,000 |