Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 18.50
-1.10 (-5.61%)
At close: Jan 21, 2026
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 18.55 | 19.65 | 18.55 | 19.15 | 19.15 | 0.79% | 16,000 |
| Dec 10, 2025 | 18.95 | 19.00 | 18.50 | 19.00 | 19.00 | 0.26% | 14,000 |
| Dec 9, 2025 | 19.40 | 19.40 | 18.95 | 18.95 | 18.95 | -1.81% | 8,000 |
| Dec 8, 2025 | 18.50 | 20.95 | 18.50 | 19.30 | 19.30 | 5.46% | 66,000 |
| Dec 5, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 6,000 |
| Dec 4, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -1.34% | 10,000 |
| Dec 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.54% | 2,000 |
| Dec 2, 2025 | 18.55 | 18.80 | 18.00 | 18.55 | 18.55 | -2.37% | 22,000 |
| Dec 1, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.33% | 4,000 |
| Nov 28, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | 4,000 |
| Nov 27, 2025 | 18.95 | 19.10 | 18.70 | 19.10 | 19.10 | 0.53% | 10,000 |
| Nov 24, 2025 | 18.75 | 20.10 | 18.75 | 19.00 | 19.00 | -2.31% | 20,000 |
| Nov 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 2,000 |
| Nov 19, 2025 | 19.35 | 19.50 | 19.20 | 19.50 | 19.50 | 0.78% | 6,000 |
| Nov 18, 2025 | 19.25 | 19.35 | 19.25 | 19.35 | 19.35 | -1.28% | 6,000 |
| Nov 17, 2025 | 20.00 | 20.00 | 19.15 | 19.60 | 19.60 | -2.00% | 16,000 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | 1.52% | 8,000 |
| Nov 13, 2025 | 20.35 | 20.35 | 19.70 | 19.70 | 19.70 | -3.19% | 10,000 |
| Nov 11, 2025 | 20.00 | 20.35 | 19.60 | 20.35 | 20.35 | -0.49% | 8,000 |
| Nov 10, 2025 | 20.00 | 20.45 | 19.75 | 20.45 | 20.45 | 2.25% | 6,000 |
| Nov 7, 2025 | 20.05 | 20.05 | 19.30 | 20.00 | 20.00 | -1.72% | 10,000 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.35 | 20.35 | 20.35 | -6.44% | 12,000 |