Phoenix Mills Ltd. PHOENIXLTD
NSE · India · Finance
INR 1,930.00-5.00 (-0.26%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,935.00 | +0.31% | INR 1,940.40 | INR 1,963.40 | INR 1,916.20 | 421.35K |
| 2026-09-29 | INR 1,929.00 | -1.19% | INR 1,946.30 | INR 1,957.30 | INR 1,916.70 | 381.23K |
| 2026-09-28 | INR 1,952.20 | -1.32% | INR 1,973.10 | INR 1,973.10 | INR 1,940.10 | 154.65K |
| 2026-09-25 | INR 1,978.40 | +1.20% | INR 1,944.20 | INR 1,990.60 | INR 1,900.10 | 463.66K |
| 2026-09-24 | INR 1,955.00 | -1.92% | INR 1,985.30 | INR 2,035.60 | INR 1,948.00 | 558.99K |
| 2026-09-23 | INR 1,993.20 | +2.04% | INR 1,960.00 | INR 2,015.30 | INR 1,954.20 | 639.30K |
| 2026-09-22 | INR 1,953.40 | +1.26% | INR 1,948.90 | INR 1,958.00 | INR 1,930.30 | 421.11K |
| 2026-09-21 | INR 1,929.00 | +2.72% | INR 1,902.90 | INR 1,942.00 | INR 1,899.90 | 344.97K |
| 2026-09-18 | INR 1,877.90 | +0.30% | INR 1,880.00 | INR 1,923.20 | INR 1,877.90 | 421.51K |
| 2026-09-17 | INR 1,872.20 | +0.93% | INR 1,878.00 | INR 1,889.80 | INR 1,864.20 | 157.06K |
| 2026-09-16 | INR 1,855.00 | +1.17% | INR 1,833.60 | INR 1,864.10 | INR 1,820.20 | 473.47K |
| 2026-09-15 | INR 1,833.60 | -2.98% | INR 1,890.00 | INR 1,890.00 | INR 1,833.60 | 366.87K |
| 2026-09-14 | INR 1,890.00 | 0.00% | INR 1,890.00 | INR 1,890.00 | INR 1,890.00 | 0 |
| 2026-09-11 | INR 1,890.00 | 0.00% | INR 1,876.00 | INR 1,910.00 | INR 1,825.10 | 723.01K |
| 2026-09-10 | INR 1,890.00 | +0.25% | INR 1,887.50 | INR 1,914.80 | INR 1,883.10 | 383.38K |
| 2026-09-09 | INR 1,885.30 | +0.02% | INR 1,892.00 | INR 1,915.90 | INR 1,865.20 | 299.79K |
| 2026-09-08 | INR 1,885.00 | -1.05% | INR 1,910.70 | INR 1,915.00 | INR 1,885.00 | 329.96K |
| 2026-09-07 | INR 1,905.00 | -1.91% | INR 1,942.00 | INR 1,942.00 | INR 1,899.10 | 253.74K |
| 2026-09-04 | INR 1,942.00 | -0.92% | INR 1,961.50 | INR 1,969.30 | INR 1,935.50 | 263.93K |
| 2026-09-03 | INR 1,960.00 | +2.08% | INR 1,923.00 | INR 1,971.00 | INR 1,920.60 | 540.71K |
| 2026-09-02 | INR 1,920.10 | +1.45% | INR 1,890.10 | INR 1,920.10 | INR 1,870.60 | 200.13K |
| 2026-09-01 | INR 1,892.60 | -0.39% | INR 1,880.10 | INR 1,896.50 | INR 1,867.70 | 730.64K |
| 2026-08-31 | INR 1,900.00 | -0.89% | INR 1,917.00 | INR 1,920.40 | INR 1,875.50 | 789.45K |
| 2026-08-28 | INR 1,917.00 | +0.80% | INR 1,902.90 | INR 1,923.90 | INR 1,896.00 | 253.00K |
| 2026-08-27 | INR 1,901.70 | -1.16% | INR 1,926.00 | INR 1,944.80 | INR 1,897.20 | 469.49K |
| 2026-08-26 | INR 1,924.10 | -0.31% | INR 1,937.00 | INR 1,950.00 | INR 1,923.40 | 295.33K |
| 2026-08-25 | INR 1,930.00 | -0.10% | INR 1,915.90 | INR 1,959.60 | INR 1,915.00 | 271.42K |
| 2026-08-24 | INR 1,932.00 | +0.10% | INR 1,916.10 | INR 1,938.90 | INR 1,910.70 | 224.98K |
| 2026-08-21 | INR 1,930.00 | +0.26% | INR 1,925.20 | INR 1,943.80 | INR 1,914.10 | 232.74K |
| 2026-08-20 | INR 1,925.00 | +0.31% | INR 1,928.50 | INR 1,934.50 | INR 1,907.90 | 180.06K |
| 2026-08-19 | INR 1,919.00 | -1.08% | INR 1,950.00 | INR 1,950.00 | INR 1,905.90 | 272.03K |
| 2026-08-18 | INR 1,940.00 | +0.53% | INR 1,938.10 | INR 1,940.00 | INR 1,905.10 | 456.49K |
| 2026-08-17 | INR 1,929.80 | +2.11% | INR 1,891.00 | INR 1,949.90 | INR 1,876.00 | 718.31K |
| 2026-08-14 | INR 1,890.00 | -0.45% | INR 1,898.30 | INR 1,900.00 | INR 1,880.10 | 204.50K |
| 2026-08-13 | INR 1,898.50 | -0.34% | INR 1,892.00 | INR 1,903.40 | INR 1,875.70 | 389.20K |
| 2026-08-12 | INR 1,905.00 | -0.19% | INR 1,906.20 | INR 1,910.00 | INR 1,870.00 | 545.79K |
| 2026-08-11 | INR 1,908.70 | -1.36% | INR 1,939.50 | INR 1,939.50 | INR 1,905.70 | 261.98K |
| 2026-08-10 | INR 1,935.00 | +2.08% | INR 1,907.00 | INR 1,950.00 | INR 1,890.70 | 456.72K |
| 2026-08-07 | INR 1,895.50 | -0.91% | INR 1,901.50 | INR 1,917.80 | INR 1,893.90 | 291.62K |
| 2026-08-06 | INR 1,913.00 | -0.91% | INR 1,929.90 | INR 1,941.50 | INR 1,910.20 | 227.31K |
| 2026-08-05 | INR 1,930.50 | -0.09% | INR 1,940.00 | INR 1,969.00 | INR 1,927.10 | 304.30K |
| 2026-08-04 | INR 1,932.30 | -1.16% | INR 1,937.20 | INR 1,964.20 | INR 1,916.50 | 828.96K |
| 2026-08-03 | INR 1,955.00 | +3.26% | INR 1,893.70 | INR 1,955.00 | INR 1,883.90 | 380.37K |
| 2026-07-31 | INR 1,893.30 | +0.29% | INR 1,889.10 | INR 1,917.40 | INR 1,881.10 | 735.06K |
| 2026-07-30 | INR 1,887.90 | -1.18% | INR 1,886.40 | INR 1,908.40 | INR 1,877.30 | 472.34K |
| 2026-07-29 | INR 1,910.50 | -5.57% | INR 1,989.90 | INR 1,996.80 | INR 1,896.00 | 2.51M |
| 2026-07-28 | INR 2,023.20 | -0.66% | INR 2,035.10 | INR 2,045.40 | INR 2,012.50 | 529.55K |
| 2026-07-27 | INR 2,036.60 | +1.29% | INR 2,011.40 | INR 2,053.50 | INR 2,011.40 | 402.38K |
| 2026-07-24 | INR 2,010.70 | -1.22% | INR 2,014.00 | INR 2,035.40 | INR 1,978.30 | 1.10M |
| 2026-07-23 | INR 2,035.60 | -0.97% | INR 2,052.00 | INR 2,077.10 | INR 2,027.80 | 591.42K |
| 2026-07-22 | INR 2,055.60 | -1.70% | INR 2,093.20 | INR 2,099.70 | INR 2,038.10 | 470.02K |
| 2026-07-21 | INR 2,091.20 | +0.83% | INR 2,062.00 | INR 2,099.90 | INR 2,061.00 | 618.62K |
| 2026-07-20 | INR 2,074.00 | -0.09% | INR 2,080.00 | INR 2,092.80 | INR 2,052.10 | 215.03K |
| 2026-07-17 | INR 2,075.80 | -0.50% | INR 2,080.90 | INR 2,108.00 | INR 2,059.10 | 590.98K |
| 2026-07-16 | INR 2,086.20 | -2.17% | INR 2,134.40 | INR 2,134.40 | INR 2,081.40 | 627.35K |
| 2026-07-15 | INR 2,132.40 | 0.00% | INR 2,133.70 | INR 2,149.00 | INR 2,121.00 | 342.57K |
| 2026-07-14 | INR 2,132.50 | -1.00% | INR 2,143.00 | INR 2,169.80 | INR 2,118.00 | 982.20K |
| 2026-07-13 | INR 2,154.00 | +0.71% | INR 2,140.30 | INR 2,163.40 | INR 2,113.50 | 1.20M |
| 2026-07-10 | INR 2,138.90 | +2.44% | INR 2,110.40 | INR 2,149.00 | INR 2,075.70 | 914.46K |
| 2026-07-09 | INR 2,088.00 | +3.24% | INR 2,055.00 | INR 2,123.60 | INR 2,037.60 | 1.45M |
| 2026-07-08 | INR 2,022.50 | -2.53% | INR 2,047.20 | INR 2,079.30 | INR 2,013.40 | 480.03K |
| 2026-07-07 | INR 2,075.10 | -1.46% | INR 2,120.00 | INR 2,134.70 | INR 2,056.10 | 2.60M |
| 2026-07-06 | INR 2,105.80 | +2.84% | INR 2,070.00 | INR 2,118.00 | INR 2,030.00 | 1.84M |
| 2026-07-03 | INR 2,047.60 | +1.74% | INR 2,037.10 | INR 2,059.90 | INR 2,011.10 | 802.26K |
| 2026-07-02 | INR 2,012.50 | -0.30% | INR 2,007.00 | INR 2,020.10 | INR 1,977.20 | 1.66M |
| 2026-07-01 | INR 2,018.50 | +3.59% | INR 1,964.00 | INR 2,025.40 | INR 1,948.00 | 836.24K |
| 2026-06-30 | INR 1,948.60 | +1.91% | INR 1,928.10 | INR 1,969.70 | INR 1,912.10 | 1.03M |
| 2026-06-29 | INR 1,912.00 | +0.39% | INR 1,894.00 | INR 1,930.00 | INR 1,890.00 | 519.91K |
| 2026-06-26 | INR 1,904.60 | 0.00% | INR 1,904.60 | INR 1,904.60 | INR 1,904.60 | 0 |
| 2026-06-25 | INR 1,904.60 | -0.40% | INR 1,919.00 | INR 1,944.50 | INR 1,896.20 | 654.69K |
| 2026-06-24 | INR 1,912.30 | +3.28% | INR 1,842.00 | INR 1,922.10 | INR 1,840.20 | 619.11K |
| 2026-06-23 | INR 1,851.60 | -1.04% | INR 1,879.80 | INR 1,896.80 | INR 1,842.00 | 236.90K |
| 2026-06-22 | INR 1,871.10 | -0.53% | INR 1,890.40 | INR 1,894.00 | INR 1,859.90 | 458.75K |
| 2026-06-19 | INR 1,881.10 | +1.48% | INR 1,861.70 | INR 1,911.00 | INR 1,851.00 | 584.63K |
| 2026-06-18 | INR 1,853.70 | -0.82% | INR 1,879.10 | INR 1,896.40 | INR 1,845.80 | 290.19K |
| 2026-06-17 | INR 1,869.10 | +0.05% | INR 1,875.40 | INR 1,906.60 | INR 1,862.00 | 670.64K |
| 2026-06-16 | INR 1,868.20 | +1.15% | INR 1,867.50 | INR 1,885.90 | INR 1,848.00 | 1.13M |
| 2026-06-15 | INR 1,846.90 | +5.08% | INR 1,788.00 | INR 1,861.70 | INR 1,766.70 | 661.44K |
| 2026-06-12 | INR 1,757.60 | +1.43% | INR 1,767.80 | INR 1,785.00 | INR 1,721.70 | 408.51K |
| 2026-06-11 | INR 1,732.80 | -1.86% | INR 1,752.40 | INR 1,759.20 | INR 1,724.50 | 158.86K |
| 2026-06-10 | INR 1,765.70 | +0.66% | INR 1,754.00 | INR 1,814.20 | INR 1,748.80 | 737.26K |
| 2026-06-09 | INR 1,754.10 | +0.72% | INR 1,745.90 | INR 1,768.70 | INR 1,728.70 | 338.62K |
| 2026-06-08 | INR 1,741.50 | -0.55% | INR 1,750.00 | INR 1,768.00 | INR 1,713.00 | 213.31K |
| 2026-06-05 | INR 1,751.10 | +1.27% | INR 1,720.00 | INR 1,786.00 | INR 1,720.00 | 471.81K |
| 2026-06-04 | INR 1,729.20 | +1.10% | INR 1,710.40 | INR 1,747.80 | INR 1,684.70 | 386.69K |
| 2026-06-03 | INR 1,710.40 | +0.21% | INR 1,699.90 | INR 1,721.50 | INR 1,675.00 | 280.48K |
| 2026-06-02 | INR 1,706.80 | -2.35% | INR 1,719.40 | INR 1,750.60 | INR 1,699.30 | 716.90K |
| 2026-06-01 | INR 1,747.80 | -1.32% | INR 1,773.20 | INR 1,779.80 | INR 1,736.50 | 819.87K |
| 2026-05-29 | INR 1,771.20 | -0.03% | INR 1,761.00 | INR 1,792.40 | INR 1,740.00 | 1.30M |
| 2026-05-28 | INR 1,771.80 | 0.00% | INR 1,771.80 | INR 1,771.80 | INR 1,771.80 | 0 |