Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 14.20
+0.05 (0.35%)
At close: Sep 9, 2026
Phoenix Overseas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 13.35 | 14.20 | 13.35 | 14.20 | 14.20 | 0.35% | 10,000 |
| Sep 8, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 6,000 |
| Sep 7, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2,000 |
| Sep 3, 2026 | 15.55 | 15.55 | 14.25 | 14.25 | 14.25 | 0.35% | 10,000 |
| Sep 2, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 2.53% | 8,000 |
| Sep 1, 2026 | 13.85 | 13.95 | 13.85 | 13.85 | 13.85 | -2.12% | 10,000 |
| Aug 31, 2026 | 15.35 | 15.35 | 13.20 | 14.15 | 14.15 | -6.91% | 82,000 |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 2,000 |
| Aug 27, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | - | 4,000 |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 2,000 |
| Aug 24, 2026 | 15.55 | 15.55 | 15.40 | 15.50 | 15.50 | -3.13% | 6,000 |
| Aug 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Aug 20, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 3.23% | 10,000 |
| Aug 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,000 |
| Aug 18, 2026 | 15.50 | 15.60 | 15.05 | 15.50 | 15.50 | -1.90% | 16,000 |
| Aug 17, 2026 | 13.45 | 15.80 | 13.45 | 15.80 | 15.80 | - | 4,000 |
| Aug 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 2,000 |
| Aug 10, 2026 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -3.35% | 4,000 |
| Aug 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 2,000 |
| Aug 5, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 0.31% | 8,000 |
| 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 |