Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 15.95
+0.25 (1.59%)
At close: Aug 4, 2026
Phoenix Overseas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.50 | 16.50 | 15.90 | 15.95 | 15.95 | 1.59% | 14,000 |
| Jul 31, 2026 | 15.70 | 15.85 | 15.65 | 15.70 | 15.70 | -2.18% | 12,000 |
| Jul 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -5.59% | 2,000 |
| Jul 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 3.03% | 4,000 |
| Jul 27, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 3.77% | 22,000 |
| Jul 24, 2026 | 15.65 | 15.90 | 15.30 | 15.90 | 15.90 | -6.19% | 20,000 |
| Jul 23, 2026 | 16.25 | 17.00 | 16.25 | 16.95 | 16.95 | -0.88% | 8,000 |
| Jul 22, 2026 | 15.60 | 18.35 | 15.60 | 17.10 | 17.10 | 10.32% | 28,000 |
| Jul 21, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 0.32% | 6,000 |
| Jul 20, 2026 | 15.55 | 15.70 | 15.25 | 15.45 | 15.45 | -3.13% | 30,000 |
| Jul 17, 2026 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | -1.24% | 10,000 |
| Jul 14, 2026 | 16.20 | 16.20 | 15.90 | 16.15 | 16.15 | -0.31% | 8,000 |
| Jul 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2,000 |
| Jul 9, 2026 | 16.00 | 16.35 | 16.00 | 16.20 | 16.20 | 0.62% | 12,000 |
| Jul 8, 2026 | 16.25 | 16.65 | 15.65 | 16.10 | 16.10 | -4.45% | 76,000 |
| Jul 7, 2026 | 16.45 | 16.95 | 16.10 | 16.85 | 16.85 | -3.44% | 40,000 |
| Jul 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% | 4,000 |
| Jul 3, 2026 | 17.30 | 17.45 | 17.00 | 17.40 | 17.40 | -5.43% | 52,000 |
| Jul 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | 2,000 |
| Jul 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 11.43% | 2,000 |
| Jun 24, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -4.37% | 4,000 |
| Jun 22, 2026 | 18.65 | 18.65 | 17.65 | 18.30 | 18.30 | 3.98% | 10,000 |
| Jun 19, 2026 | 17.95 | 17.95 | 17.05 | 17.60 | 17.60 | 3.53% | 16,000 |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.13% | 2,000 |
| Jun 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% | 4,000 |
| Jun 16, 2026 | 17.70 | 17.70 | 16.65 | 17.45 | 17.45 | -1.13% | 16,000 |
| Jun 15, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 2,000 |
| Jun 12, 2026 | 17.95 | 17.95 | 17.65 | 17.65 | 17.65 | - | 8,000 |
| Jun 10, 2026 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | -2.49% | 4,000 |
| Jun 8, 2026 | 17.70 | 18.35 | 17.70 | 18.10 | 18.10 | 1.97% | 8,000 |
| Jun 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% | 2,000 |
| Jun 4, 2026 | 18.00 | 18.95 | 16.00 | 17.65 | 17.65 | -1.94% | 22,000 |
| Jun 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | 8,000 |
| Jun 2, 2026 | 17.75 | 18.15 | 17.70 | 18.15 | 18.15 | -1.63% | 10,000 |
| Jun 1, 2026 | 18.05 | 18.45 | 18.05 | 18.45 | 18.45 | -2.64% | 6,000 |
| May 29, 2026 | 17.90 | 18.95 | 17.90 | 18.95 | 18.95 | 7.98% | 16,000 |
| May 27, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 17.55 | 0.28% | 14,000 |
| May 26, 2026 | 18.15 | 18.15 | 18.10 | 18.10 | 17.50 | - | 12,000 |
| May 25, 2026 | 19.70 | 19.70 | 18.10 | 18.10 | 17.50 | -1.36% | 4,000 |
| May 22, 2026 | 18.40 | 18.40 | 18.30 | 18.35 | 17.74 | -4.92% | 4,000 |
| May 21, 2026 | 18.05 | 19.50 | 18.00 | 19.30 | 18.66 | 7.22% | 32,000 |
| May 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.40 | 2.86% | 2,000 |
| May 15, 2026 | 17.35 | 17.50 | 17.30 | 17.50 | 16.92 | -2.78% | 10,000 |
| May 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.40 | - | 2,000 |
| May 13, 2026 | 18.45 | 18.45 | 18.00 | 18.00 | 17.40 | -2.44% | 4,000 |
| May 11, 2026 | 18.70 | 18.70 | 18.45 | 18.45 | 17.84 | -1.34% | 10,000 |
| May 8, 2026 | 18.50 | 18.90 | 18.20 | 18.70 | 18.08 | -0.53% | 20,000 |
| May 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.18 | -1.05% | 2,000 |
| May 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.37 | -2.06% | 4,000 |
| May 5, 2026 | 18.50 | 19.60 | 18.50 | 19.40 | 18.76 | -1.02% | 14,000 |