Skip to main content
The Phoenix Mills Limited (NSE:PHOENIXLTD)
India flag India · Delayed Price · Currency is INR
1,608.80
+30.40 (1.93%)
Mar 10, 2026, 1:50 PM IST

The Phoenix Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,561.201,592.901,557.901,578.401,578.40-1.59%827,113
Mar 6, 20261,626.001,626.001,596.501,603.901,603.90-1.82%289,704
Mar 5, 20261,630.001,654.901,609.801,633.601,633.601.40%643,717
Mar 4, 20261,638.801,639.401,588.001,611.001,611.00-2.28%403,023
Mar 2, 20261,600.001,653.001,600.001,648.601,648.60-0.60%425,763
Feb 27, 20261,707.001,710.701,652.801,658.601,658.60-3.34%451,895
Feb 26, 20261,699.701,720.801,668.301,715.901,715.901.29%377,392
Feb 25, 20261,694.901,727.401,680.101,694.001,694.000.08%410,255
Feb 24, 20261,711.201,720.701,667.101,692.601,692.60-1.38%358,345
Feb 23, 20261,742.801,754.901,702.001,716.301,716.30-0.98%375,834
Feb 20, 20261,740.001,746.101,720.401,733.201,733.20-0.53%292,574
Feb 19, 20261,762.001,768.201,732.001,742.501,742.50-1.58%178,172
Feb 18, 20261,762.001,777.101,738.101,770.401,770.400.18%266,416
Feb 17, 20261,774.501,782.001,743.101,767.201,767.20-0.35%232,528
Feb 16, 20261,720.001,777.001,720.001,773.401,773.402.18%91,201
Feb 13, 20261,769.701,772.501,725.501,735.501,735.50-2.45%287,042
Feb 12, 20261,783.001,797.701,770.001,779.001,779.00-0.28%205,452
Feb 11, 20261,764.401,808.701,742.701,784.001,784.001.44%603,769
Feb 10, 20261,762.901,780.001,747.601,758.701,758.700.48%175,930
Feb 9, 20261,747.901,756.601,725.101,750.301,750.300.87%205,545
Feb 6, 20261,708.901,743.001,700.501,735.201,735.201.53%396,578
Feb 5, 20261,718.301,742.001,684.201,709.001,709.00-0.59%762,564
Feb 4, 20261,686.401,747.801,666.101,719.101,719.102.36%789,015
Feb 3, 20261,666.001,711.301,666.001,679.401,679.402.94%799,383
Feb 2, 20261,622.001,639.401,600.001,631.501,631.50-0.55%685,804
Feb 1, 20261,670.101,691.901,629.001,640.601,640.60-1.80%175,988
Jan 30, 20261,679.401,693.601,656.801,670.701,670.70-0.96%835,130
Jan 29, 20261,726.001,761.001,656.001,686.901,686.90-2.28%910,689
Jan 28, 20261,748.001,766.401,716.601,726.201,726.20-0.12%547,521
Jan 27, 20261,710.001,750.001,697.501,728.301,728.300.10%664,511
Jan 23, 20261,764.201,770.701,719.201,726.501,726.50-2.36%843,377
Jan 22, 20261,754.501,794.801,745.401,768.201,768.201.23%556,275
Jan 21, 20261,760.001,771.501,722.401,746.701,746.70-2.02%780,403
Jan 20, 20261,852.801,852.801,773.601,782.801,782.80-3.16%388,667
Jan 19, 20261,848.801,861.101,809.901,841.001,841.00-0.97%231,126
Jan 16, 20261,877.001,908.401,846.001,859.001,859.00-0.50%449,389
Jan 14, 20261,889.401,889.501,855.701,868.401,868.40-1.39%419,910
Jan 13, 20261,900.001,925.801,880.001,894.701,894.700.51%303,561
Jan 12, 20261,929.901,993.001,862.301,885.101,885.10-1.00%671,211
Jan 9, 20261,888.001,921.201,884.501,904.201,904.200.05%502,286
Jan 8, 20261,945.001,946.501,889.001,903.201,903.20-2.03%374,127
Jan 7, 20261,944.501,965.001,931.101,942.601,942.60-0.42%545,424
Jan 6, 20261,924.501,958.001,914.001,950.801,950.801.37%572,529
Jan 5, 20261,903.401,938.801,881.001,924.501,924.501.11%482,195
Jan 2, 20261,872.701,908.901,860.301,903.401,903.401.64%373,797
Jan 1, 20261,853.501,875.901,846.601,872.701,872.701.04%187,779
Dec 31, 20251,851.601,864.201,841.801,853.501,853.500.10%226,219
Dec 30, 20251,850.801,860.401,829.001,851.601,851.60-0.01%337,554
Dec 29, 20251,845.001,858.101,829.701,851.801,851.800.08%427,168
Dec 26, 20251,853.401,871.001,841.301,850.401,850.40-0.16%94,535
Dec 24, 20251,849.501,864.701,834.701,853.401,853.400.60%291,986
Dec 23, 20251,847.001,850.001,831.701,842.401,842.40-0.25%314,097
Dec 22, 20251,836.901,852.901,827.701,847.001,847.000.86%387,903
Dec 19, 20251,798.001,836.701,790.601,831.301,831.301.85%462,926
Dec 18, 20251,781.501,805.901,760.001,798.001,798.000.93%388,564
Dec 17, 20251,791.701,799.001,771.901,781.501,781.500.03%457,863
Dec 16, 20251,789.401,793.801,773.001,781.001,781.00-0.47%461,208
Dec 15, 20251,769.601,799.001,746.101,789.401,789.401.04%680,330
Dec 12, 20251,750.001,776.001,727.101,770.901,770.901.55%418,292
Dec 11, 20251,717.201,752.101,717.201,743.801,743.800.35%232,004
Dec 10, 20251,731.001,764.201,722.701,737.801,737.80-0.08%555,965
Dec 9, 20251,700.001,753.001,698.501,739.201,739.201.05%518,714
Dec 8, 20251,725.001,770.001,703.601,721.101,721.10-0.23%531,853
Dec 5, 20251,720.001,755.201,709.901,725.101,725.10-0.52%354,160
Dec 4, 20251,730.001,739.001,715.601,734.101,734.100.75%228,660
Dec 3, 20251,731.201,737.901,701.701,721.201,721.20-0.58%162,588
Dec 2, 20251,729.901,739.501,709.701,731.201,731.200.08%323,944
Dec 1, 20251,738.201,750.001,722.101,729.901,729.90-0.40%247,727
Nov 28, 20251,751.001,751.001,726.601,736.801,736.80-0.24%287,936
Nov 27, 20251,745.001,749.601,727.901,741.001,741.00-0.61%150,976
Nov 26, 20251,731.701,762.001,729.101,751.701,751.701.15%440,793
Nov 25, 20251,690.001,737.001,679.001,731.701,731.703.21%1,043,795
Nov 24, 20251,683.101,722.901,662.801,677.901,677.90-1.18%1,112,093
Nov 21, 20251,715.701,726.901,685.201,698.001,698.00-1.03%407,218
Nov 20, 20251,710.501,722.901,698.001,715.701,715.700.03%334,590
Nov 19, 20251,712.001,727.801,693.501,715.101,715.10-0.52%242,539
Nov 18, 20251,745.901,749.001,717.701,724.101,724.10-1.23%287,932
Nov 17, 20251,736.401,750.001,720.101,745.601,745.600.53%191,049
Nov 14, 20251,711.501,741.601,710.001,736.401,736.401.26%295,812
Nov 13, 20251,734.201,760.101,710.501,714.801,714.80-1.00%531,016
Nov 12, 20251,738.001,744.401,718.801,732.201,732.20-0.26%238,006
Nov 11, 20251,769.001,770.501,725.001,736.701,736.70-1.37%511,582
Nov 10, 20251,780.001,782.301,746.101,760.901,760.90-0.70%175,925
Nov 7, 20251,740.201,785.601,727.501,773.301,773.301.63%680,512
Nov 6, 20251,767.701,780.001,738.901,744.801,744.80-1.30%476,612
Nov 4, 20251,745.901,774.501,740.001,767.701,767.701.21%894,090
Nov 3, 20251,695.001,762.001,660.101,746.501,746.503.80%2,209,531
Oct 31, 20251,703.901,715.601,675.001,682.601,682.60-1.23%722,850
Oct 30, 20251,717.801,720.001,692.101,703.501,703.50-0.26%236,468
Oct 29, 20251,699.901,715.001,684.401,707.901,707.900.35%453,633
Oct 28, 20251,723.001,723.001,688.801,702.001,702.00-0.53%306,784
Oct 27, 20251,688.801,715.401,680.701,711.101,711.101.81%545,432
Oct 24, 20251,691.501,709.501,673.601,680.701,680.70-0.62%420,192
Oct 23, 20251,653.001,706.901,652.001,691.201,691.202.39%746,628
Oct 21, 20251,655.001,663.201,642.001,651.801,651.80-0.27%35,432
Oct 20, 20251,690.001,699.601,652.601,656.301,656.30-1.87%326,356
Oct 17, 20251,675.001,694.901,663.101,687.801,687.80-0.42%464,740
Oct 16, 20251,674.101,716.401,656.801,694.901,694.901.11%1,423,572
Oct 15, 20251,626.201,681.001,616.101,676.301,676.303.11%1,339,239
Oct 14, 20251,638.001,664.601,615.501,625.801,625.800.18%877,286