The Phoenix Mills Limited (NSE:PHOENIXLTD)
India
· Delayed Price · Currency is INR 1,725.10
-9.00 (-0.52%)
At close: Dec 5, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,720.00 | 1,755.20 | 1,709.90 | 1,725.10 | 1,725.10 | -0.52% | 354,160 |
| Dec 4, 2025 | 1,730.00 | 1,739.00 | 1,715.60 | 1,734.10 | 1,734.10 | 0.75% | 228,660 |
| Dec 3, 2025 | 1,731.20 | 1,737.90 | 1,701.70 | 1,721.20 | 1,721.20 | -0.58% | 162,588 |
| Dec 2, 2025 | 1,729.90 | 1,739.50 | 1,709.70 | 1,731.20 | 1,731.20 | 0.08% | 323,944 |
| Dec 1, 2025 | 1,738.20 | 1,750.00 | 1,722.10 | 1,729.90 | 1,729.90 | -0.40% | 247,727 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,726.60 | 1,736.80 | 1,736.80 | -0.24% | 287,936 |
| Nov 27, 2025 | 1,745.00 | 1,749.60 | 1,727.90 | 1,741.00 | 1,741.00 | -0.61% | 150,976 |
| Nov 26, 2025 | 1,731.70 | 1,762.00 | 1,729.10 | 1,751.70 | 1,751.70 | 1.15% | 440,793 |
| Nov 25, 2025 | 1,690.00 | 1,737.00 | 1,679.00 | 1,731.70 | 1,731.70 | 3.21% | 1,043,795 |
| Nov 24, 2025 | 1,683.10 | 1,722.90 | 1,662.80 | 1,677.90 | 1,677.90 | -1.18% | 1,112,093 |
| Nov 21, 2025 | 1,715.70 | 1,726.90 | 1,685.20 | 1,698.00 | 1,698.00 | -1.03% | 407,218 |
| Nov 20, 2025 | 1,710.50 | 1,722.90 | 1,698.00 | 1,715.70 | 1,715.70 | 0.03% | 334,590 |
| Nov 19, 2025 | 1,712.00 | 1,727.80 | 1,693.50 | 1,715.10 | 1,715.10 | -0.52% | 242,539 |
| Nov 18, 2025 | 1,745.90 | 1,749.00 | 1,717.70 | 1,724.10 | 1,724.10 | -1.23% | 287,932 |
| Nov 17, 2025 | 1,736.40 | 1,750.00 | 1,720.10 | 1,745.60 | 1,745.60 | 0.53% | 191,049 |
| Nov 14, 2025 | 1,711.50 | 1,741.60 | 1,710.00 | 1,736.40 | 1,736.40 | 1.26% | 295,812 |
| Nov 13, 2025 | 1,734.20 | 1,760.10 | 1,710.50 | 1,714.80 | 1,714.80 | -1.00% | 531,016 |
| Nov 12, 2025 | 1,738.00 | 1,744.40 | 1,718.80 | 1,732.20 | 1,732.20 | -0.26% | 238,006 |
| Nov 11, 2025 | 1,769.00 | 1,770.50 | 1,725.00 | 1,736.70 | 1,736.70 | -1.37% | 511,582 |
| Nov 10, 2025 | 1,780.00 | 1,782.30 | 1,746.10 | 1,760.90 | 1,760.90 | -0.70% | 175,925 |
| Nov 7, 2025 | 1,740.20 | 1,785.60 | 1,727.50 | 1,773.30 | 1,773.30 | 1.63% | 680,512 |
| Nov 6, 2025 | 1,767.70 | 1,780.00 | 1,738.90 | 1,744.80 | 1,744.80 | -1.30% | 476,612 |
| Nov 4, 2025 | 1,745.90 | 1,774.50 | 1,740.00 | 1,767.70 | 1,767.70 | 1.21% | 894,090 |
| Nov 3, 2025 | 1,695.00 | 1,762.00 | 1,660.10 | 1,746.50 | 1,746.50 | 3.80% | 2,209,531 |
| Oct 31, 2025 | 1,703.90 | 1,715.60 | 1,675.00 | 1,682.60 | 1,682.60 | -1.23% | 722,850 |
| Oct 30, 2025 | 1,717.80 | 1,720.00 | 1,692.10 | 1,703.50 | 1,703.50 | -0.26% | 236,468 |
| Oct 29, 2025 | 1,699.90 | 1,715.00 | 1,684.40 | 1,707.90 | 1,707.90 | 0.35% | 453,633 |
| Oct 28, 2025 | 1,723.00 | 1,723.00 | 1,688.80 | 1,702.00 | 1,702.00 | -0.53% | 306,784 |
| Oct 27, 2025 | 1,688.80 | 1,715.40 | 1,680.70 | 1,711.10 | 1,711.10 | 1.81% | 545,432 |
| Oct 24, 2025 | 1,691.50 | 1,709.50 | 1,673.60 | 1,680.70 | 1,680.70 | -0.62% | 420,192 |
| Oct 23, 2025 | 1,653.00 | 1,706.90 | 1,652.00 | 1,691.20 | 1,691.20 | 2.39% | 746,628 |
| Oct 21, 2025 | 1,655.00 | 1,663.20 | 1,642.00 | 1,651.80 | 1,651.80 | -0.27% | 35,432 |
| Oct 20, 2025 | 1,690.00 | 1,699.60 | 1,652.60 | 1,656.30 | 1,656.30 | -1.87% | 326,356 |
| Oct 17, 2025 | 1,675.00 | 1,694.90 | 1,663.10 | 1,687.80 | 1,687.80 | -0.42% | 464,740 |
| Oct 16, 2025 | 1,674.10 | 1,716.40 | 1,656.80 | 1,694.90 | 1,694.90 | 1.11% | 1,423,572 |
| Oct 15, 2025 | 1,626.20 | 1,681.00 | 1,616.10 | 1,676.30 | 1,676.30 | 3.11% | 1,339,239 |
| Oct 14, 2025 | 1,638.00 | 1,664.60 | 1,615.50 | 1,625.80 | 1,625.80 | 0.18% | 877,286 |
| Oct 13, 2025 | 1,605.00 | 1,627.70 | 1,580.30 | 1,622.90 | 1,622.90 | 1.57% | 803,425 |
| Oct 10, 2025 | 1,590.40 | 1,625.90 | 1,585.00 | 1,597.80 | 1,597.80 | 0.25% | 275,549 |
| Oct 9, 2025 | 1,588.60 | 1,601.20 | 1,575.00 | 1,593.80 | 1,593.80 | 0.09% | 273,244 |
| Oct 8, 2025 | 1,610.00 | 1,618.60 | 1,588.20 | 1,592.30 | 1,592.30 | -1.21% | 315,611 |
| Oct 7, 2025 | 1,594.90 | 1,614.90 | 1,589.30 | 1,611.80 | 1,611.80 | 1.09% | 519,323 |
| Oct 6, 2025 | 1,555.20 | 1,598.60 | 1,549.90 | 1,594.40 | 1,594.40 | 2.04% | 385,123 |
| Oct 3, 2025 | 1,553.00 | 1,576.70 | 1,541.20 | 1,562.50 | 1,562.50 | -0.08% | 585,867 |
| Oct 1, 2025 | 1,547.00 | 1,580.90 | 1,542.50 | 1,563.80 | 1,563.80 | 0.53% | 401,175 |
| Sep 30, 2025 | 1,560.60 | 1,565.00 | 1,533.00 | 1,555.50 | 1,555.50 | 0.43% | 432,475 |
| Sep 29, 2025 | 1,554.00 | 1,580.80 | 1,543.00 | 1,548.80 | 1,548.80 | 0.55% | 531,255 |
| Sep 26, 2025 | 1,562.70 | 1,571.70 | 1,533.30 | 1,540.40 | 1,540.40 | -1.43% | 477,738 |
| Sep 25, 2025 | 1,579.00 | 1,585.90 | 1,556.00 | 1,562.70 | 1,562.70 | -0.95% | 280,555 |
| Sep 24, 2025 | 1,620.00 | 1,620.00 | 1,570.90 | 1,577.70 | 1,577.70 | -3.00% | 696,192 |
| Sep 23, 2025 | 1,646.90 | 1,646.90 | 1,614.50 | 1,626.50 | 1,626.50 | -0.72% | 466,468 |
| Sep 22, 2025 | 1,639.60 | 1,655.00 | 1,625.00 | 1,638.30 | 1,638.30 | 0.52% | 594,622 |
| Sep 19, 2025 | 1,629.00 | 1,638.10 | 1,617.00 | 1,629.80 | 1,629.80 | 0.22% | 721,967 |
| Sep 18, 2025 | 1,620.00 | 1,645.00 | 1,608.00 | 1,626.20 | 1,626.20 | 0.77% | 643,406 |
| Sep 17, 2025 | 1,628.80 | 1,628.80 | 1,602.80 | 1,613.70 | 1,613.70 | -0.14% | 449,175 |
| Sep 16, 2025 | 1,599.80 | 1,619.70 | 1,588.80 | 1,616.00 | 1,616.00 | 1.79% | 526,953 |
| Sep 15, 2025 | 1,557.90 | 1,603.70 | 1,553.60 | 1,587.60 | 1,587.60 | 1.76% | 411,545 |
| Sep 12, 2025 | 1,560.00 | 1,568.20 | 1,550.00 | 1,560.10 | 1,557.60 | 0.52% | 239,707 |
| Sep 11, 2025 | 1,555.00 | 1,567.40 | 1,548.70 | 1,552.00 | 1,549.51 | -0.59% | 234,609 |
| Sep 10, 2025 | 1,560.00 | 1,571.00 | 1,548.00 | 1,561.20 | 1,558.70 | 0.37% | 604,555 |
| Sep 9, 2025 | 1,522.00 | 1,562.80 | 1,501.10 | 1,555.50 | 1,553.01 | 1.69% | 923,313 |
| Sep 8, 2025 | 1,530.50 | 1,541.50 | 1,510.20 | 1,529.70 | 1,527.25 | 0.76% | 768,068 |
| Sep 5, 2025 | 1,513.40 | 1,521.80 | 1,485.00 | 1,518.10 | 1,515.67 | 1.13% | 896,999 |
| Sep 4, 2025 | 1,530.00 | 1,540.70 | 1,491.10 | 1,501.10 | 1,498.69 | -0.75% | 1,802,584 |
| Sep 3, 2025 | 1,560.10 | 1,561.50 | 1,505.00 | 1,512.40 | 1,509.98 | -3.40% | 1,116,192 |
| Sep 2, 2025 | 1,551.10 | 1,597.50 | 1,551.10 | 1,565.70 | 1,563.19 | 3.20% | 1,839,206 |
| Sep 1, 2025 | 1,486.10 | 1,524.90 | 1,486.10 | 1,517.10 | 1,514.67 | 0.92% | 360,700 |
| Aug 29, 2025 | 1,485.20 | 1,513.90 | 1,470.80 | 1,503.20 | 1,500.79 | -0.43% | 1,254,747 |
| Aug 28, 2025 | 1,560.10 | 1,567.10 | 1,503.60 | 1,509.70 | 1,507.28 | -3.19% | 430,652 |
| Aug 26, 2025 | 1,582.00 | 1,582.80 | 1,550.10 | 1,559.50 | 1,557.00 | -1.79% | 1,025,138 |
| Aug 25, 2025 | 1,569.00 | 1,599.50 | 1,566.20 | 1,587.90 | 1,585.36 | 0.63% | 522,510 |
| Aug 22, 2025 | 1,567.10 | 1,593.60 | 1,560.40 | 1,578.00 | 1,575.47 | 0.16% | 940,230 |
| Aug 21, 2025 | 1,560.00 | 1,582.00 | 1,551.30 | 1,575.50 | 1,572.98 | 0.77% | 672,206 |
| Aug 20, 2025 | 1,503.30 | 1,574.40 | 1,503.30 | 1,563.50 | 1,560.99 | 4.00% | 1,063,752 |
| Aug 19, 2025 | 1,481.00 | 1,511.00 | 1,470.90 | 1,503.30 | 1,500.89 | 0.92% | 654,735 |
| Aug 18, 2025 | 1,438.20 | 1,497.70 | 1,437.20 | 1,489.60 | 1,487.21 | 4.17% | 802,972 |
| Aug 14, 2025 | 1,447.00 | 1,448.00 | 1,420.20 | 1,430.00 | 1,427.71 | -0.48% | 271,178 |
| Aug 13, 2025 | 1,439.20 | 1,464.80 | 1,431.00 | 1,436.90 | 1,434.60 | -0.16% | 366,585 |
| Aug 12, 2025 | 1,437.30 | 1,442.00 | 1,416.30 | 1,439.20 | 1,436.89 | 0.13% | 508,486 |
| Aug 11, 2025 | 1,414.00 | 1,448.00 | 1,402.50 | 1,437.30 | 1,435.00 | 1.41% | 909,637 |
| Aug 8, 2025 | 1,445.10 | 1,458.50 | 1,408.00 | 1,417.30 | 1,415.03 | -2.71% | 546,363 |
| Aug 7, 2025 | 1,430.00 | 1,464.00 | 1,424.50 | 1,456.80 | 1,454.47 | 0.59% | 558,619 |
| Aug 6, 2025 | 1,479.00 | 1,479.00 | 1,433.50 | 1,448.20 | 1,445.88 | -1.89% | 434,799 |
| Aug 5, 2025 | 1,475.70 | 1,482.00 | 1,458.10 | 1,476.10 | 1,473.73 | 0.13% | 186,300 |
| Aug 4, 2025 | 1,451.00 | 1,481.90 | 1,441.00 | 1,474.20 | 1,471.84 | 1.51% | 325,523 |
| Aug 1, 2025 | 1,483.00 | 1,487.10 | 1,449.60 | 1,452.20 | 1,449.87 | -2.14% | 296,084 |
| Jul 31, 2025 | 1,481.00 | 1,496.10 | 1,469.20 | 1,484.00 | 1,481.62 | -1.19% | 484,778 |
| Jul 30, 2025 | 1,508.30 | 1,519.40 | 1,493.50 | 1,501.80 | 1,499.39 | -0.43% | 358,150 |
| Jul 29, 2025 | 1,506.20 | 1,512.90 | 1,477.70 | 1,508.30 | 1,505.88 | -0.03% | 688,341 |
| Jul 28, 2025 | 1,510.80 | 1,532.70 | 1,497.10 | 1,508.80 | 1,506.38 | -1.12% | 826,610 |
| Jul 25, 2025 | 1,449.00 | 1,545.30 | 1,449.00 | 1,525.90 | 1,523.45 | 5.37% | 5,546,416 |
| Jul 24, 2025 | 1,455.20 | 1,470.20 | 1,434.30 | 1,448.10 | 1,445.78 | -0.39% | 471,508 |
| Jul 23, 2025 | 1,476.80 | 1,481.40 | 1,450.00 | 1,453.70 | 1,451.37 | -1.35% | 1,443,085 |
| Jul 22, 2025 | 1,504.00 | 1,504.00 | 1,462.70 | 1,473.60 | 1,471.24 | -1.35% | 989,915 |
| Jul 21, 2025 | 1,489.10 | 1,501.70 | 1,476.10 | 1,493.70 | 1,491.31 | 0.49% | 463,633 |
| Jul 18, 2025 | 1,509.90 | 1,511.50 | 1,483.00 | 1,486.40 | 1,484.02 | -1.06% | 263,461 |
| Jul 17, 2025 | 1,491.90 | 1,515.10 | 1,484.80 | 1,502.40 | 1,499.99 | 1.45% | 1,794,429 |
| Jul 16, 2025 | 1,495.00 | 1,499.90 | 1,472.90 | 1,480.90 | 1,478.53 | -0.72% | 1,527,210 |
| Jul 15, 2025 | 1,516.90 | 1,518.50 | 1,488.60 | 1,491.60 | 1,489.21 | -1.28% | 418,564 |
| Jul 14, 2025 | 1,497.00 | 1,515.00 | 1,488.00 | 1,510.90 | 1,508.48 | 1.48% | 415,627 |