Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 18.70
-1.15 (-5.79%)
At close: Apr 21, 2026
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.90 | 1.07% | 4,000 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.79% | 2,000 |
| Apr 20, 2026 | 20.25 | 20.25 | 19.85 | 19.85 | 19.85 | 6.72% | 4,000 |
| Apr 17, 2026 | 18.60 | 19.15 | 18.55 | 18.60 | 18.60 | 3.33% | 16,000 |
| Apr 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 4,000 |
| Apr 15, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.55% | 4,000 |
| Apr 10, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | 3.43% | 6,000 |
| Apr 9, 2026 | 17.50 | 17.65 | 17.45 | 17.50 | 17.50 | -2.78% | 10,000 |
| Apr 8, 2026 | 19.50 | 19.50 | 17.50 | 18.00 | 18.00 | 5.88% | 18,000 |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Apr 6, 2026 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | 3.98% | 6,000 |
| Apr 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 5.14% | 4,000 |
| Mar 30, 2026 | 15.25 | 15.80 | 15.25 | 15.55 | 15.55 | 0.32% | 16,000 |
| Mar 27, 2026 | 16.20 | 16.50 | 15.40 | 15.50 | 15.50 | -4.91% | 30,000 |
| Mar 25, 2026 | 16.35 | 16.75 | 16.00 | 16.30 | 16.30 | 0.31% | 36,000 |
| Mar 24, 2026 | 16.60 | 16.85 | 16.15 | 16.25 | 16.25 | -7.41% | 74,000 |
| Mar 18, 2026 | 17.20 | 17.70 | 17.20 | 17.55 | 17.55 | 5.72% | 28,000 |
| Mar 17, 2026 | 17.85 | 17.85 | 16.05 | 16.60 | 16.60 | -12.63% | 76,000 |
| Mar 16, 2026 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | 5.85% | 6,000 |
| Mar 13, 2026 | 17.65 | 19.05 | 17.65 | 17.95 | 17.95 | 1.41% | 16,000 |
| Mar 12, 2026 | 17.75 | 17.85 | 17.70 | 17.70 | 17.70 | -3.80% | 10,000 |
| Mar 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 2,000 |
| Mar 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -3.38% | 10,000 |
| Mar 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | 2,000 |
| 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 |