The Phoenix Mills Limited (NSE:PHOENIXLTD)
India
· Delayed Price · Currency is INR 1,790.30
+28.40 (1.61%)
Apr 29, 2026, 3:30 PM IST
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,783.70 | 1,842.60 | 1,763.80 | 1,831.80 | - | 3.97% | 407,380 |
| Apr 28, 2026 | 1,820.00 | 1,832.90 | 1,741.50 | 1,761.90 | 1,761.90 | -2.10% | 1,269,718 |
| Apr 27, 2026 | 1,790.00 | 1,813.20 | 1,776.60 | 1,799.70 | 1,799.70 | 1.34% | 343,890 |
| Apr 24, 2026 | 1,780.00 | 1,796.80 | 1,746.20 | 1,775.90 | 1,775.90 | -0.53% | 325,363 |
| Apr 23, 2026 | 1,802.00 | 1,809.80 | 1,776.00 | 1,785.30 | 1,785.30 | -1.33% | 286,055 |
| Apr 22, 2026 | 1,807.00 | 1,819.50 | 1,800.00 | 1,809.40 | 1,809.40 | 0.13% | 158,983 |
| Apr 21, 2026 | 1,776.40 | 1,834.90 | 1,776.00 | 1,807.00 | 1,807.00 | 2.21% | 919,144 |
| Apr 20, 2026 | 1,783.20 | 1,809.80 | 1,750.00 | 1,767.90 | 1,767.90 | -1.36% | 620,529 |
| Apr 17, 2026 | 1,790.60 | 1,807.70 | 1,779.70 | 1,792.20 | 1,792.20 | 0.56% | 360,589 |
| Apr 16, 2026 | 1,782.10 | 1,813.50 | 1,760.70 | 1,782.30 | 1,782.30 | 0.01% | 184,093 |
| Apr 15, 2026 | 1,754.00 | 1,794.00 | 1,754.00 | 1,782.10 | 1,782.10 | 1.84% | 252,017 |
| Apr 13, 2026 | 1,730.00 | 1,767.00 | 1,707.20 | 1,749.90 | 1,749.90 | -0.77% | 339,597 |
| Apr 10, 2026 | 1,716.80 | 1,775.00 | 1,712.60 | 1,763.50 | 1,763.50 | 3.13% | 991,843 |
| Apr 9, 2026 | 1,712.90 | 1,720.40 | 1,679.10 | 1,709.90 | 1,709.90 | -0.19% | 827,947 |
| Apr 8, 2026 | 1,667.20 | 1,735.20 | 1,650.00 | 1,713.10 | 1,713.10 | 7.27% | 1,590,912 |
| Apr 7, 2026 | 1,540.00 | 1,601.90 | 1,517.00 | 1,597.00 | 1,597.00 | 2.72% | 675,596 |
| Apr 6, 2026 | 1,512.00 | 1,560.50 | 1,502.10 | 1,554.70 | 1,554.70 | 1.93% | 369,830 |
| Apr 2, 2026 | 1,508.10 | 1,533.30 | 1,466.20 | 1,525.20 | 1,525.20 | 0.50% | 440,360 |
| Apr 1, 2026 | 1,529.50 | 1,544.00 | 1,494.00 | 1,517.60 | 1,517.60 | 0.75% | 699,773 |
| Mar 30, 2026 | 1,477.00 | 1,523.60 | 1,475.00 | 1,506.30 | 1,506.30 | 0.33% | 1,275,726 |
| Mar 27, 2026 | 1,540.00 | 1,559.90 | 1,493.00 | 1,501.40 | 1,501.40 | -4.49% | 884,732 |
| Mar 25, 2026 | 1,530.00 | 1,580.50 | 1,516.50 | 1,572.00 | 1,572.00 | 4.56% | 692,165 |
| Mar 24, 2026 | 1,499.00 | 1,520.00 | 1,465.60 | 1,503.50 | 1,503.50 | 1.77% | 465,679 |
| Mar 23, 2026 | 1,513.90 | 1,529.90 | 1,468.30 | 1,477.40 | 1,477.40 | -4.26% | 716,638 |
| Mar 20, 2026 | 1,575.00 | 1,588.00 | 1,536.40 | 1,543.10 | 1,543.10 | -2.06% | 1,012,968 |
| Mar 19, 2026 | 1,586.00 | 1,603.90 | 1,562.00 | 1,575.60 | 1,575.60 | -3.18% | 327,943 |
| Mar 18, 2026 | 1,581.00 | 1,633.90 | 1,572.80 | 1,627.30 | 1,627.30 | 1.97% | 529,737 |
| Mar 17, 2026 | 1,552.30 | 1,602.30 | 1,533.90 | 1,595.80 | 1,595.80 | 2.80% | 524,236 |
| Mar 16, 2026 | 1,565.50 | 1,566.00 | 1,507.00 | 1,552.30 | 1,552.30 | -0.84% | 788,989 |
| Mar 13, 2026 | 1,542.00 | 1,575.60 | 1,528.20 | 1,565.50 | 1,565.50 | 0.34% | 551,464 |
| Mar 12, 2026 | 1,575.70 | 1,579.40 | 1,552.00 | 1,560.20 | 1,560.20 | -0.98% | 473,955 |
| Mar 11, 2026 | 1,609.60 | 1,613.90 | 1,571.50 | 1,575.70 | 1,575.70 | -1.86% | 261,391 |
| Mar 10, 2026 | 1,595.90 | 1,615.50 | 1,581.60 | 1,605.50 | 1,605.50 | 1.72% | 217,934 |
| Mar 9, 2026 | 1,561.20 | 1,592.90 | 1,557.90 | 1,578.40 | 1,578.40 | -1.59% | 827,113 |
| Mar 6, 2026 | 1,626.00 | 1,626.00 | 1,596.50 | 1,603.90 | 1,603.90 | -1.82% | 289,704 |
| Mar 5, 2026 | 1,630.00 | 1,654.90 | 1,609.80 | 1,633.60 | 1,633.60 | 1.40% | 643,717 |
| Mar 4, 2026 | 1,638.80 | 1,639.40 | 1,588.00 | 1,611.00 | 1,611.00 | -2.28% | 403,023 |
| Mar 2, 2026 | 1,600.00 | 1,653.00 | 1,600.00 | 1,648.60 | 1,648.60 | -0.60% | 425,763 |
| Feb 27, 2026 | 1,707.00 | 1,710.70 | 1,652.80 | 1,658.60 | 1,658.60 | -3.34% | 451,895 |
| Feb 26, 2026 | 1,699.70 | 1,720.80 | 1,668.30 | 1,715.90 | 1,715.90 | 1.29% | 377,392 |
| Feb 25, 2026 | 1,694.90 | 1,727.40 | 1,680.10 | 1,694.00 | 1,694.00 | 0.08% | 410,255 |
| Feb 24, 2026 | 1,711.20 | 1,720.70 | 1,667.10 | 1,692.60 | 1,692.60 | -1.38% | 358,345 |
| Feb 23, 2026 | 1,742.80 | 1,754.90 | 1,702.00 | 1,716.30 | 1,716.30 | -0.98% | 375,834 |
| Feb 20, 2026 | 1,740.00 | 1,746.10 | 1,720.40 | 1,733.20 | 1,733.20 | -0.53% | 292,574 |
| Feb 19, 2026 | 1,762.00 | 1,768.20 | 1,732.00 | 1,742.50 | 1,742.50 | -1.58% | 178,172 |
| Feb 18, 2026 | 1,762.00 | 1,777.10 | 1,738.10 | 1,770.40 | 1,770.40 | 0.18% | 266,416 |
| Feb 17, 2026 | 1,774.50 | 1,782.00 | 1,743.10 | 1,767.20 | 1,767.20 | -0.35% | 232,528 |
| Feb 16, 2026 | 1,720.00 | 1,777.00 | 1,720.00 | 1,773.40 | 1,773.40 | 2.18% | 91,201 |
| Feb 13, 2026 | 1,769.70 | 1,772.50 | 1,725.50 | 1,735.50 | 1,735.50 | -2.45% | 287,042 |
| Feb 12, 2026 | 1,783.00 | 1,797.70 | 1,770.00 | 1,779.00 | 1,779.00 | -0.28% | 205,452 |
| Feb 11, 2026 | 1,764.40 | 1,808.70 | 1,742.70 | 1,784.00 | 1,784.00 | 1.44% | 603,769 |
| Feb 10, 2026 | 1,762.90 | 1,780.00 | 1,747.60 | 1,758.70 | 1,758.70 | 0.48% | 175,930 |
| Feb 9, 2026 | 1,747.90 | 1,756.60 | 1,725.10 | 1,750.30 | 1,750.30 | 0.87% | 205,545 |
| Feb 6, 2026 | 1,708.90 | 1,743.00 | 1,700.50 | 1,735.20 | 1,735.20 | 1.53% | 396,578 |
| Feb 5, 2026 | 1,718.30 | 1,742.00 | 1,684.20 | 1,709.00 | 1,709.00 | -0.59% | 762,564 |
| Feb 4, 2026 | 1,686.40 | 1,747.80 | 1,666.10 | 1,719.10 | 1,719.10 | 2.36% | 789,015 |
| Feb 3, 2026 | 1,666.00 | 1,711.30 | 1,666.00 | 1,679.40 | 1,679.40 | 2.94% | 799,383 |
| Feb 2, 2026 | 1,622.00 | 1,639.40 | 1,600.00 | 1,631.50 | 1,631.50 | -0.55% | 685,804 |
| Feb 1, 2026 | 1,670.10 | 1,691.90 | 1,629.00 | 1,640.60 | 1,640.60 | -1.80% | 175,988 |
| Jan 30, 2026 | 1,679.40 | 1,693.60 | 1,656.80 | 1,670.70 | 1,670.70 | -0.96% | 835,130 |
| Jan 29, 2026 | 1,726.00 | 1,761.00 | 1,656.00 | 1,686.90 | 1,686.90 | -2.28% | 910,689 |
| Jan 28, 2026 | 1,748.00 | 1,766.40 | 1,716.60 | 1,726.20 | 1,726.20 | -0.12% | 547,521 |
| Jan 27, 2026 | 1,710.00 | 1,750.00 | 1,697.50 | 1,728.30 | 1,728.30 | 0.10% | 664,511 |
| Jan 23, 2026 | 1,764.20 | 1,770.70 | 1,719.20 | 1,726.50 | 1,726.50 | -2.36% | 843,377 |
| Jan 22, 2026 | 1,754.50 | 1,794.80 | 1,745.40 | 1,768.20 | 1,768.20 | 1.23% | 556,275 |
| Jan 21, 2026 | 1,760.00 | 1,771.50 | 1,722.40 | 1,746.70 | 1,746.70 | -2.02% | 780,403 |
| Jan 20, 2026 | 1,852.80 | 1,852.80 | 1,773.60 | 1,782.80 | 1,782.80 | -3.16% | 388,667 |
| Jan 19, 2026 | 1,848.80 | 1,861.10 | 1,809.90 | 1,841.00 | 1,841.00 | -0.97% | 231,126 |
| Jan 16, 2026 | 1,877.00 | 1,908.40 | 1,846.00 | 1,859.00 | 1,859.00 | -0.50% | 449,389 |
| Jan 14, 2026 | 1,889.40 | 1,889.50 | 1,855.70 | 1,868.40 | 1,868.40 | -1.39% | 419,910 |
| Jan 13, 2026 | 1,900.00 | 1,925.80 | 1,880.00 | 1,894.70 | 1,894.70 | 0.51% | 303,561 |
| Jan 12, 2026 | 1,929.90 | 1,993.00 | 1,862.30 | 1,885.10 | 1,885.10 | -1.00% | 671,211 |
| Jan 9, 2026 | 1,888.00 | 1,921.20 | 1,884.50 | 1,904.20 | 1,904.20 | 0.05% | 502,286 |
| Jan 8, 2026 | 1,945.00 | 1,946.50 | 1,889.00 | 1,903.20 | 1,903.20 | -2.03% | 374,127 |
| Jan 7, 2026 | 1,944.50 | 1,965.00 | 1,931.10 | 1,942.60 | 1,942.60 | -0.42% | 545,424 |
| Jan 6, 2026 | 1,924.50 | 1,958.00 | 1,914.00 | 1,950.80 | 1,950.80 | 1.37% | 572,529 |
| Jan 5, 2026 | 1,903.40 | 1,938.80 | 1,881.00 | 1,924.50 | 1,924.50 | 1.11% | 482,195 |
| Jan 2, 2026 | 1,872.70 | 1,908.90 | 1,860.30 | 1,903.40 | 1,903.40 | 1.64% | 373,797 |
| Jan 1, 2026 | 1,853.50 | 1,875.90 | 1,846.60 | 1,872.70 | 1,872.70 | 1.04% | 187,779 |
| Dec 31, 2025 | 1,851.60 | 1,864.20 | 1,841.80 | 1,853.50 | 1,853.50 | 0.10% | 226,219 |
| Dec 30, 2025 | 1,850.80 | 1,860.40 | 1,829.00 | 1,851.60 | 1,851.60 | -0.01% | 337,554 |
| Dec 29, 2025 | 1,845.00 | 1,858.10 | 1,829.70 | 1,851.80 | 1,851.80 | 0.08% | 427,168 |
| Dec 26, 2025 | 1,853.40 | 1,871.00 | 1,841.30 | 1,850.40 | 1,850.40 | -0.16% | 94,535 |
| Dec 24, 2025 | 1,849.50 | 1,864.70 | 1,834.70 | 1,853.40 | 1,853.40 | 0.60% | 291,986 |
| Dec 23, 2025 | 1,847.00 | 1,850.00 | 1,831.70 | 1,842.40 | 1,842.40 | -0.25% | 314,097 |
| Dec 22, 2025 | 1,836.90 | 1,852.90 | 1,827.70 | 1,847.00 | 1,847.00 | 0.86% | 387,903 |
| Dec 19, 2025 | 1,798.00 | 1,836.70 | 1,790.60 | 1,831.30 | 1,831.30 | 1.85% | 462,926 |
| Dec 18, 2025 | 1,781.50 | 1,805.90 | 1,760.00 | 1,798.00 | 1,798.00 | 0.93% | 388,564 |
| Dec 17, 2025 | 1,791.70 | 1,799.00 | 1,771.90 | 1,781.50 | 1,781.50 | 0.03% | 457,863 |
| Dec 16, 2025 | 1,789.40 | 1,793.80 | 1,773.00 | 1,781.00 | 1,781.00 | -0.47% | 461,208 |
| Dec 15, 2025 | 1,769.60 | 1,799.00 | 1,746.10 | 1,789.40 | 1,789.40 | 1.04% | 680,330 |
| Dec 12, 2025 | 1,750.00 | 1,776.00 | 1,727.10 | 1,770.90 | 1,770.90 | 1.55% | 418,292 |
| Dec 11, 2025 | 1,717.20 | 1,752.10 | 1,717.20 | 1,743.80 | 1,743.80 | 0.35% | 232,004 |
| Dec 10, 2025 | 1,731.00 | 1,764.20 | 1,722.70 | 1,737.80 | 1,737.80 | -0.08% | 555,965 |
| Dec 9, 2025 | 1,700.00 | 1,753.00 | 1,698.50 | 1,739.20 | 1,739.20 | 1.05% | 518,714 |
| Dec 8, 2025 | 1,725.00 | 1,770.00 | 1,703.60 | 1,721.10 | 1,721.10 | -0.23% | 531,853 |
| 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 |