Phoenix Overseas Limited (NSE:PHOGLOBAL)
India · Delayed Price · Currency is INR 18.15
-0.30 (-1.63%)
At close: Jun 2, 2026
Phoenix Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 19.75 | 20.00 | 19.00 | 19.60 | 18.95 | 3.16% | 48,000 |
| Apr 30, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 18.37 | 2.70% | 4,000 |
| Apr 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.89 | -4.15% | 2,000 |
| Apr 27, 2026 | 18.15 | 19.50 | 18.15 | 19.30 | 18.66 | 6.04% | 10,000 |
| Apr 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.60 | -3.70% | 4,000 |
| Apr 22, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.28 | 1.07% | 4,000 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.08 | -5.79% | 2,000 |
| Apr 20, 2026 | 20.25 | 20.25 | 19.85 | 19.85 | 19.19 | 6.72% | 4,000 |
| Apr 17, 2026 | 18.60 | 19.15 | 18.55 | 18.60 | 17.99 | 3.33% | 16,000 |
| Apr 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.40 | - | 4,000 |
| Apr 15, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 17.40 | -0.55% | 4,000 |
| Apr 10, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 17.50 | 3.43% | 6,000 |
| Apr 9, 2026 | 17.50 | 17.65 | 17.45 | 17.50 | 16.92 | -2.78% | 10,000 |
| Apr 8, 2026 | 19.50 | 19.50 | 17.50 | 18.00 | 17.40 | 5.88% | 18,000 |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.44 | - | 2,000 |
| Apr 6, 2026 | 17.45 | 17.45 | 17.00 | 17.00 | 16.44 | 3.98% | 6,000 |
| Apr 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 15.81 | 5.14% | 4,000 |
| Mar 30, 2026 | 15.25 | 15.80 | 15.25 | 15.55 | 15.04 | 0.32% | 16,000 |
| Mar 27, 2026 | 16.20 | 16.50 | 15.40 | 15.50 | 14.99 | -4.91% | 30,000 |
| Mar 25, 2026 | 16.35 | 16.75 | 16.00 | 16.30 | 15.76 | 0.31% | 36,000 |
| Mar 24, 2026 | 16.60 | 16.85 | 16.15 | 16.25 | 15.71 | -7.41% | 74,000 |
| Mar 18, 2026 | 17.20 | 17.70 | 17.20 | 17.55 | 16.97 | 5.72% | 28,000 |
| Mar 17, 2026 | 17.85 | 17.85 | 16.05 | 16.60 | 16.05 | -12.63% | 76,000 |
| Mar 16, 2026 | 17.60 | 19.00 | 17.60 | 19.00 | 18.37 | 5.85% | 6,000 |
| Mar 13, 2026 | 17.65 | 19.05 | 17.65 | 17.95 | 17.36 | 1.41% | 16,000 |
| Mar 12, 2026 | 17.75 | 17.85 | 17.70 | 17.70 | 17.11 | -3.80% | 10,000 |
| Mar 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.79 | -1.08% | 2,000 |
| Mar 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 17.99 | -3.38% | 10,000 |
| Mar 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.61 | -1.28% | 2,000 |
| Mar 6, 2026 | 18.10 | 19.50 | 18.10 | 19.50 | 18.86 | 9.55% | 6,000 |
| Mar 5, 2026 | 19.00 | 19.20 | 17.80 | 17.80 | 17.21 | -2.47% | 6,000 |
| Mar 4, 2026 | 19.20 | 19.30 | 18.25 | 18.25 | 17.65 | -4.95% | 10,000 |
| Mar 2, 2026 | 19.90 | 19.90 | 18.00 | 19.20 | 18.57 | 1.59% | 16,000 |