Skip to main content
The Phoenix Mills Limited (BOM:503100)
India flag India · Delayed Price · Currency is INR
1,761.25
-42.50 (-2.36%)
At close: Apr 28, 2026

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,834.001,834.001,744.751,761.251,761.25-2.36%41,544
Apr 27, 20261,804.951,812.301,780.451,803.751,803.751.43%12,302
Apr 24, 20261,778.051,797.201,747.901,778.251,778.25-0.13%55,966
Apr 23, 20261,736.551,809.951,736.551,780.501,780.50-1.61%208,683
Apr 22, 20261,803.051,819.601,801.001,809.551,809.550.15%7,361
Apr 21, 20261,762.851,835.701,762.851,806.751,806.752.26%35,467
Apr 20, 20261,798.001,798.001,753.451,766.901,766.90-1.53%7,363
Apr 17, 20261,766.351,807.001,766.351,794.351,794.350.67%55,790
Apr 16, 20261,782.001,812.601,761.151,782.351,782.350.10%2,387
Apr 15, 20261,718.001,791.101,718.001,780.551,780.551.89%6,220
Apr 13, 20261,753.751,766.401,708.651,747.601,747.60-0.87%6,123
Apr 10, 20261,739.501,770.401,712.101,763.001,763.003.29%5,268
Apr 9, 20261,738.951,738.951,680.001,706.851,706.85-0.29%5,569
Apr 8, 20261,660.001,733.901,653.301,711.901,711.907.34%48,038
Apr 7, 20261,549.951,601.001,517.251,594.851,594.852.56%19,324
Apr 6, 20261,511.651,560.101,502.401,555.101,555.101.97%11,256
Apr 2, 20261,505.001,532.651,466.601,525.001,525.000.49%11,231
Apr 1, 20261,536.451,536.451,497.201,517.551,517.550.82%20,670
Mar 30, 20261,485.051,524.001,474.501,505.151,505.150.18%30,235
Mar 27, 20261,521.051,550.151,498.651,502.501,502.50-4.30%6,720
Mar 25, 20261,511.401,580.001,511.401,569.951,569.954.41%8,610
Mar 24, 20261,473.051,520.001,465.301,503.601,503.601.75%5,912
Mar 23, 20261,519.551,522.501,470.101,477.801,477.80-4.33%22,628
Mar 20, 20261,589.401,589.401,539.201,544.651,544.65-1.80%16,312
Mar 19, 20261,591.601,601.201,562.801,572.951,572.95-3.37%49,139
Mar 18, 20261,589.901,634.901,575.901,627.751,627.752.08%19,785
Mar 17, 20261,530.051,602.101,530.051,594.651,594.652.51%8,356
Mar 16, 20261,541.651,565.401,507.201,555.551,555.55-0.72%10,213
Mar 13, 20261,549.151,574.851,529.501,566.901,566.900.46%89,514
Mar 12, 20261,572.001,578.101,550.001,559.701,559.70-1.09%4,054
Mar 11, 20261,592.251,614.451,571.801,576.851,576.85-1.78%4,542
Mar 10, 20261,578.651,610.201,578.651,605.501,605.501.75%1,550
Mar 9, 20261,573.351,592.451,557.401,577.901,577.90-1.62%147,017
Mar 6, 20261,614.451,624.001,596.551,603.901,603.90-1.88%4,356
Mar 5, 20261,580.401,654.401,580.401,634.601,634.601.71%19,193
Mar 4, 20261,624.051,631.401,588.001,607.151,607.15-2.48%15,694
Mar 2, 20261,600.001,652.001,600.001,647.951,647.95-0.84%236,346
Feb 27, 20261,692.101,710.201,651.601,661.851,661.85-3.16%8,042
Feb 26, 20261,683.051,720.001,669.801,716.001,716.001.30%5,863
Feb 25, 20261,700.001,725.001,681.251,694.051,694.050.02%11,346
Feb 24, 20261,716.301,717.651,666.701,693.701,693.70-1.32%90,557
Feb 23, 20261,736.301,755.601,702.101,716.301,716.30-1.13%12,994
Feb 20, 20261,736.551,744.751,722.001,735.901,735.90-0.37%121,946
Feb 19, 20261,756.701,765.951,733.201,742.351,742.35-1.56%5,586
Feb 18, 20261,735.751,777.951,735.751,770.051,770.050.12%3,081
Feb 17, 20261,763.351,772.301,746.301,768.001,768.00-0.33%8,898
Feb 16, 20261,734.751,776.951,726.901,773.901,773.902.22%2,257
Feb 13, 20261,751.151,771.901,724.851,735.401,735.40-2.40%28,294
Feb 12, 20261,766.351,798.001,766.351,778.151,778.15-0.34%2,247
Feb 11, 20261,760.051,808.751,743.951,784.151,784.151.47%159,903
Feb 10, 20261,756.201,780.751,747.951,758.351,758.350.53%62,089
Feb 9, 20261,750.001,755.501,727.901,749.051,749.050.92%4,922
Feb 6, 20261,707.251,742.051,705.851,733.051,733.051.37%348,639
Feb 5, 20261,714.951,734.401,684.701,709.601,709.60-0.55%13,309
Feb 4, 20261,705.001,748.001,668.301,719.001,719.002.40%10,627
Feb 3, 20261,709.351,711.351,669.401,678.751,678.752.98%68,942
Feb 2, 20261,633.301,637.401,600.451,630.151,630.15-0.46%91,014
Feb 1, 20261,668.501,690.901,628.751,637.751,637.75-1.84%2,123
Jan 30, 20261,666.951,692.201,658.201,668.451,668.45-1.07%37,218
Jan 29, 20261,710.551,758.951,657.001,686.551,686.55-2.42%73,539
Jan 28, 20261,748.201,763.951,720.301,728.351,728.351.33%3,199
Jan 27, 20261,700.851,744.251,639.201,705.601,705.60-1.21%3,724
Jan 23, 20261,768.751,769.051,719.001,726.451,726.45-2.39%5,725
Jan 22, 20261,750.051,794.001,747.801,768.701,768.701.29%6,734
Jan 21, 20261,745.601,769.451,723.901,746.251,746.25-1.94%10,210
Jan 20, 20261,825.751,839.551,772.401,780.801,780.80-3.20%81,381
Jan 19, 20261,839.301,859.701,811.401,839.601,839.60-1.04%6,319
Jan 16, 20261,873.601,906.651,845.951,859.001,859.00-0.46%9,364
Jan 14, 20261,867.951,888.001,856.401,867.501,867.50-1.40%4,383
Jan 13, 20261,896.001,922.151,880.601,894.101,894.100.43%5,363
Jan 12, 20261,926.051,959.451,862.001,885.901,885.90-1.09%42,803
Jan 9, 20261,886.601,919.951,885.351,906.751,906.750.19%2,655
Jan 8, 20261,941.801,943.151,889.751,903.101,903.10-2.01%4,196
Jan 7, 20261,950.751,965.001,932.601,942.201,942.20-0.44%32,857
Jan 6, 20261,926.001,957.851,913.601,950.751,950.751.30%45,884
Jan 5, 20261,891.401,938.701,891.401,925.651,925.651.24%4,937
Jan 2, 20261,838.951,908.001,838.951,902.151,902.151.61%70,792
Jan 1, 20261,853.351,875.051,847.601,872.001,872.000.99%136,271
Dec 31, 20251,845.951,863.601,841.401,853.701,853.700.10%9,446
Dec 30, 20251,846.301,859.101,831.901,851.801,851.800.04%4,882
Dec 29, 20251,850.401,857.601,829.701,851.101,851.100.09%7,105
Dec 26, 20251,831.101,870.801,831.101,849.451,849.45-0.27%9,153
Dec 24, 20251,850.001,864.001,837.301,854.401,854.400.65%7,572
Dec 23, 20251,849.951,849.951,832.501,842.401,842.40-0.22%3,314
Dec 22, 20251,833.601,852.601,828.051,846.551,846.550.78%12,957
Dec 19, 20251,770.701,837.551,770.701,832.201,832.201.87%16,746
Dec 18, 20251,779.801,805.001,760.001,798.601,798.601.05%5,688
Dec 17, 20251,780.801,794.901,770.001,779.901,779.90-0.04%462,512
Dec 16, 20251,799.451,799.451,773.101,780.651,780.65-0.45%1,952
Dec 15, 20251,741.301,798.651,741.301,788.651,788.651.11%110,181
Dec 12, 20251,711.051,775.001,711.051,769.051,769.051.44%161,797
Dec 11, 20251,706.151,750.001,706.151,744.001,744.000.55%2,948
Dec 10, 20251,737.951,763.401,725.001,734.501,734.50-0.36%48,376
Dec 9, 20251,714.451,753.501,699.151,740.701,740.701.32%7,810
Dec 8, 20251,711.251,771.351,704.551,717.951,717.95-0.28%97,824
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