Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 20.15
+0.15 (0.75%)
At close: Oct 16, 2025
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | 1.49% | 4,000 |
| Oct 16, 2025 | 19.50 | 20.95 | 18.75 | 20.15 | 20.15 | 0.75% | 16,000 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,000 |
| Oct 14, 2025 | 20.25 | 20.70 | 19.50 | 20.00 | 20.00 | -0.99% | 26,000 |
| Oct 13, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -4.27% | 8,000 |
| Oct 10, 2025 | 20.55 | 21.10 | 20.55 | 21.10 | 21.10 | 2.93% | 6,000 |
| Oct 9, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | -2.15% | 4,000 |
| Oct 8, 2025 | 20.65 | 20.95 | 20.65 | 20.95 | 20.95 | 1.45% | 4,000 |
| Oct 7, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | -1.43% | 12,000 |
| Oct 6, 2025 | 20.95 | 20.95 | 20.00 | 20.95 | 20.95 | -1.18% | 18,000 |
| Oct 3, 2025 | 19.55 | 21.95 | 19.55 | 21.20 | 21.20 | -1.40% | 20,000 |
| Oct 1, 2025 | 21.60 | 21.75 | 21.50 | 21.50 | 21.50 | - | 12,000 |
| Sep 30, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | -1.15% | 4,000 |
| Sep 29, 2025 | 21.50 | 21.75 | 20.90 | 21.75 | 21.75 | 1.16% | 10,000 |
| Sep 25, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 8,000 |
| Sep 24, 2025 | 21.55 | 22.10 | 21.00 | 21.30 | 21.30 | -2.74% | 22,000 |
| Sep 23, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | -0.90% | 8,000 |
| Sep 22, 2025 | 21.30 | 22.40 | 21.30 | 22.10 | 22.10 | 3.76% | 22,000 |
| Sep 19, 2025 | 22.45 | 22.45 | 21.20 | 21.30 | 21.30 | -2.29% | 16,000 |
| Sep 18, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -1.13% | 8,000 |
| Sep 17, 2025 | 21.75 | 22.05 | 21.55 | 22.05 | 22.05 | -1.12% | 14,000 |
| Sep 16, 2025 | 22.40 | 22.40 | 21.80 | 22.30 | 22.30 | 3.00% | 6,000 |
| Sep 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.63% | 2,000 |
| 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 |