Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 17.80
-0.45 (-2.47%)
At close: Mar 5, 2026
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.10 | 19.50 | 18.10 | 19.50 | 19.50 | 9.55% | 6,000 |
| Mar 5, 2026 | 19.00 | 19.20 | 17.80 | 17.80 | 17.80 | -2.47% | 6,000 |
| Mar 4, 2026 | 19.20 | 19.30 | 18.25 | 18.25 | 18.25 | -4.95% | 10,000 |
| Mar 2, 2026 | 19.90 | 19.90 | 18.00 | 19.20 | 19.20 | 1.59% | 16,000 |
| Feb 27, 2026 | 18.80 | 18.95 | 18.80 | 18.90 | 18.90 | -3.08% | 16,000 |
| Feb 26, 2026 | 19.60 | 19.60 | 18.85 | 19.50 | 19.50 | 4.84% | 10,000 |
| Feb 25, 2026 | 19.45 | 19.70 | 17.50 | 18.60 | 18.60 | -7.23% | 36,000 |
| Feb 24, 2026 | 19.00 | 20.95 | 19.00 | 20.05 | 20.05 | 4.43% | 6,000 |
| Feb 23, 2026 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | -0.26% | 4,000 |
| Feb 20, 2026 | 20.45 | 21.80 | 19.25 | 19.25 | 19.25 | -3.99% | 18,000 |
| Feb 17, 2026 | 20.00 | 21.20 | 19.70 | 20.05 | 20.05 | -8.86% | 14,000 |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 11.11% | 2,000 |
| Feb 13, 2026 | 19.05 | 20.45 | 19.05 | 19.80 | 19.80 | -5.26% | 10,000 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 2,000 |
| Feb 5, 2026 | 21.15 | 21.15 | 20.50 | 20.50 | 20.50 | -3.07% | 4,000 |
| Feb 4, 2026 | 19.55 | 21.15 | 19.55 | 21.15 | 21.15 | -3.42% | 6,000 |
| Feb 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 6.05% | 2,000 |
| Jan 30, 2026 | 19.00 | 21.10 | 19.00 | 20.65 | 20.65 | 5.90% | 10,000 |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.18% | 2,000 |
| Jan 28, 2026 | 22.20 | 22.20 | 20.35 | 20.35 | 20.35 | -1.21% | 10,000 |
| Jan 27, 2026 | 23.20 | 23.20 | 20.40 | 20.60 | 20.60 | -3.51% | 10,000 |
| Jan 23, 2026 | 18.50 | 22.25 | 18.45 | 21.35 | 21.35 | 15.09% | 48,000 |
| Jan 22, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% | 4,000 |
| Jan 21, 2026 | 18.60 | 18.75 | 18.50 | 18.50 | 18.50 | -5.61% | 14,000 |
| Jan 20, 2026 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -4.39% | 10,000 |
| Jan 19, 2026 | 21.45 | 21.45 | 20.10 | 20.50 | 20.50 | -6.18% | 12,000 |
| Jan 16, 2026 | 22.00 | 22.00 | 21.10 | 21.85 | 21.85 | -0.23% | 26,000 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.10 | 21.90 | 21.90 | 0.23% | 10,000 |
| Jan 13, 2026 | 21.85 | 21.85 | 21.70 | 21.85 | 21.85 | - | 8,000 |
| Jan 12, 2026 | 21.70 | 22.15 | 21.70 | 21.85 | 21.85 | -5.21% | 10,000 |
| Jan 9, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -0.43% | 4,000 |
| Jan 8, 2026 | 24.90 | 24.90 | 23.05 | 23.15 | 23.15 | -4.73% | 26,000 |
| Jan 7, 2026 | 25.50 | 25.50 | 23.50 | 24.30 | 24.30 | 2.53% | 44,000 |
| Jan 6, 2026 | 23.35 | 23.90 | 23.25 | 23.70 | 23.70 | 1.50% | 16,000 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.10 | 23.35 | 23.35 | -2.51% | 48,000 |
| Jan 2, 2026 | 24.50 | 24.50 | 23.00 | 23.95 | 23.95 | 3.46% | 68,000 |
| Jan 1, 2026 | 22.50 | 24.95 | 22.50 | 23.15 | 23.15 | 8.94% | 70,000 |
| Dec 31, 2025 | 20.00 | 22.25 | 19.60 | 21.25 | 21.25 | 5.99% | 68,000 |
| Dec 30, 2025 | 19.75 | 20.25 | 19.75 | 20.05 | 20.05 | 1.26% | 18,000 |
| Dec 29, 2025 | 19.45 | 20.00 | 19.45 | 19.80 | 19.80 | 4.49% | 48,000 |
| Dec 26, 2025 | 18.60 | 19.20 | 18.40 | 18.95 | 18.95 | 3.55% | 24,000 |
| Dec 24, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 4,000 |
| Dec 23, 2025 | 18.65 | 18.65 | 18.30 | 18.40 | 18.40 | -1.60% | 8,000 |
| Dec 22, 2025 | 18.05 | 18.75 | 18.05 | 18.70 | 18.70 | 3.60% | 8,000 |
| Dec 19, 2025 | 18.00 | 18.30 | 18.00 | 18.05 | 18.05 | -1.10% | 6,000 |
| Dec 18, 2025 | 18.40 | 18.70 | 17.50 | 18.25 | 18.25 | -1.62% | 34,000 |
| Dec 17, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 2,000 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.55 | 18.55 | 18.55 | -3.64% | 6,000 |
| Dec 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 4,000 |
| Dec 12, 2025 | 18.65 | 19.25 | 18.65 | 19.25 | 19.25 | 0.52% | 10,000 |