Skip to main content
The Phoenix Mills Limited (BOM:503100)
India flag India · Delayed Price · Currency is INR
1,733.40
+13.40 (0.78%)
At close: Dec 4, 2025

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,720.651,755.001,711.751,722.751,722.75-0.61%4,367
Dec 4, 20251,720.151,738.401,719.651,733.401,733.400.78%4,276
Dec 3, 20251,713.951,730.251,701.501,720.001,720.00-0.64%21,028
Dec 2, 20251,715.651,737.151,712.201,731.001,731.000.05%3,553
Dec 1, 20251,736.651,750.451,723.001,730.201,730.20-0.37%2,871
Nov 28, 20251,739.951,748.001,727.451,736.651,736.65-0.22%2,536
Nov 27, 20251,743.001,747.051,729.001,740.451,740.45-0.54%3,607
Nov 26, 20251,731.701,760.901,727.151,749.951,749.951.05%11,015
Nov 25, 20251,689.551,736.901,689.551,731.701,731.703.19%16,870
Nov 24, 20251,683.101,721.551,666.201,678.151,678.15-1.03%17,620
Nov 21, 20251,707.201,725.001,685.501,695.601,695.60-1.22%5,350
Nov 20, 20251,704.651,719.951,699.001,716.551,716.550.11%965
Nov 19, 20251,707.151,724.701,694.401,714.701,714.70-0.47%2,084
Nov 18, 20251,750.201,750.201,719.001,722.751,722.75-1.29%3,731
Nov 17, 20251,736.001,749.901,721.201,745.351,745.350.50%7,755
Nov 14, 20251,688.601,739.751,688.601,736.601,736.601.27%4,705
Nov 13, 20251,718.051,760.001,712.001,714.851,714.85-0.92%4,741
Nov 12, 20251,700.151,744.351,700.151,730.701,730.70-0.29%2,649
Nov 11, 20251,765.001,771.001,729.001,735.751,735.75-1.33%6,751
Nov 10, 20251,744.351,783.651,744.351,759.151,759.15-0.73%5,187
Nov 7, 20251,759.451,785.501,729.251,772.151,772.151.59%13,075
Nov 6, 20251,762.101,780.001,741.201,744.351,744.35-1.36%12,119
Nov 4, 20251,746.001,774.251,741.701,768.451,768.451.22%65,861
Nov 3, 20251,697.751,760.101,662.701,747.101,747.104.05%82,957
Oct 31, 20251,711.001,714.001,675.951,679.101,679.10-1.33%36,961
Oct 30, 20251,691.251,720.151,691.251,701.751,701.75-0.30%4,568
Oct 29, 20251,701.951,712.251,684.001,706.901,706.900.25%21,173
Oct 28, 20251,721.001,721.001,689.101,702.601,702.60-0.43%6,918
Oct 27, 20251,673.751,715.001,673.751,709.951,709.951.71%19,200
Oct 24, 20251,712.001,712.001,676.001,681.151,681.15-0.53%6,801
Oct 23, 20251,640.651,705.701,640.651,690.051,690.052.03%102,933
Oct 21, 20251,655.001,661.551,645.001,656.451,656.450.06%1,125
Oct 20, 20251,678.651,699.001,653.901,655.501,655.50-1.84%7,636
Oct 17, 20251,680.001,692.051,664.001,686.451,686.45-0.50%10,735
Oct 16, 20251,679.851,716.001,657.951,695.001,695.001.09%28,681
Oct 15, 20251,596.601,680.901,596.601,676.751,676.753.25%35,671
Oct 14, 20251,654.951,664.951,620.901,623.951,623.950.09%7,035
Oct 13, 20251,608.851,627.251,580.351,622.501,622.501.72%7,703
Oct 10, 20251,589.351,625.351,587.601,595.101,595.100.27%3,335
Oct 9, 20251,585.051,600.251,576.001,590.751,590.750.02%5,712
Oct 8, 20251,609.551,616.801,587.751,590.501,590.50-1.42%119,029
Oct 7, 20251,593.951,616.001,590.001,613.401,613.401.22%3,383
Oct 6, 20251,573.951,597.701,549.701,593.951,593.951.89%6,023
Oct 3, 20251,559.401,575.701,541.451,564.351,564.350.04%2,036
Oct 1, 20251,546.901,580.101,546.901,563.651,563.650.70%2,740
Sep 30, 20251,594.301,594.301,534.751,552.801,552.800.30%3,112
Sep 29, 20251,550.101,580.001,545.601,548.101,548.100.48%7,120
Sep 26, 20251,563.951,570.701,532.701,540.651,540.65-1.51%8,851
Sep 25, 20251,583.001,583.451,555.151,564.301,564.30-0.93%6,806
Sep 24, 20251,624.651,624.651,571.101,579.051,579.05-2.80%6,103
Sep 23, 20251,647.951,648.401,613.951,624.501,624.50-0.77%5,902
Sep 22, 20251,648.801,654.951,624.401,637.051,637.050.44%20,774
Sep 19, 20251,638.951,638.951,617.201,629.851,629.850.26%6,151
Sep 18, 20251,610.051,642.401,610.001,625.601,625.600.77%7,371
Sep 17, 20251,618.001,627.951,604.701,613.101,613.10-0.13%4,044
Sep 16, 20251,600.001,619.001,591.451,615.251,615.251.74%28,418
Sep 15, 20251,543.551,602.051,543.551,587.601,587.601.81%12,529
Sep 12, 20251,552.951,568.001,551.701,559.451,556.950.42%9,440
Sep 11, 20251,551.051,567.001,549.851,552.951,550.46-0.54%5,367
Sep 10, 20251,562.951,571.701,547.201,561.351,558.850.35%11,758
Sep 9, 20251,522.451,562.951,502.501,555.951,553.461.60%128,570
Sep 8, 20251,521.451,542.351,512.451,531.401,528.940.91%4,811
Sep 5, 20251,508.901,521.901,486.001,517.651,515.221.17%6,401
Sep 4, 20251,531.001,542.451,491.651,500.051,497.65-0.80%200,028
Sep 3, 20251,567.601,567.601,505.351,512.201,509.78-3.39%89,194
Sep 2, 20251,539.551,597.301,539.551,565.301,562.793.18%45,128
Sep 1, 20251,505.001,520.701,494.101,517.001,514.570.74%4,768
Aug 29, 20251,499.901,513.501,470.701,505.851,503.44-0.23%25,118
Aug 28, 20251,531.051,566.001,503.651,509.251,506.83-3.35%12,525
Aug 26, 20251,611.951,611.951,553.451,561.551,559.05-1.62%10,085
Aug 25, 20251,565.801,599.301,565.801,587.301,584.760.66%5,679
Aug 22, 20251,574.851,593.801,558.451,576.901,574.370.13%17,292
Aug 21, 20251,547.001,581.001,547.001,574.851,572.330.72%22,219
Aug 20, 20251,505.001,573.001,505.001,563.551,561.044.00%36,113
Aug 19, 20251,486.901,510.001,472.751,503.451,501.040.94%6,087
Aug 18, 20251,446.151,497.101,442.101,489.401,487.014.23%17,412
Aug 14, 20251,444.401,447.001,421.001,428.951,426.66-0.57%5,807
Aug 13, 20251,439.651,464.401,431.701,437.151,434.85-0.17%9,232
Aug 12, 20251,430.051,440.951,417.701,439.651,437.340.06%7,160
Aug 11, 20251,413.801,448.651,403.001,438.751,436.441.51%19,043
Aug 8, 20251,449.301,455.851,410.001,417.351,415.08-2.63%13,720
Aug 7, 20251,434.251,462.001,425.201,455.601,453.270.55%7,687
Aug 6, 20251,469.851,471.551,434.001,447.701,445.38-1.86%6,978
Aug 5, 20251,473.001,478.251,458.801,475.101,472.740.11%4,228
Aug 4, 20251,431.351,481.001,431.351,473.551,471.191.46%9,527
Aug 1, 20251,476.601,482.951,450.001,452.401,450.07-2.11%6,762
Jul 31, 20251,485.401,492.001,470.001,483.651,481.27-1.20%6,172
Jul 30, 20251,512.401,518.851,494.851,501.651,499.24-0.39%5,314
Jul 29, 20251,507.651,513.151,479.351,507.551,505.130.29%11,032
Jul 28, 20251,502.551,531.751,471.001,503.201,500.79-1.56%19,300
Jul 25, 20251,445.351,545.001,445.351,526.951,524.505.43%329,974
Jul 24, 20251,455.001,471.151,434.301,448.301,445.98-0.41%11,471
Jul 23, 20251,475.101,480.001,451.751,454.301,451.97-1.41%11,872
Jul 22, 20251,495.051,500.551,463.501,475.051,472.69-1.27%17,392
Jul 21, 20251,490.001,500.001,477.101,494.051,491.650.46%10,681
Jul 18, 20251,503.251,510.001,483.001,487.251,484.87-1.07%9,835
Jul 17, 20251,489.001,514.001,489.001,503.301,500.891.39%23,023
Jul 16, 20251,500.001,500.001,472.501,482.651,480.27-0.57%9,868
Jul 15, 20251,515.151,515.151,488.901,491.101,488.71-1.33%13,400
Jul 14, 20251,495.001,514.801,488.001,511.251,508.831.41%82,924