Phoenix International Limited PHOENXINTL
NSE · India · Finance
INR 28.15-0.56 (-1.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 28.71 | +2.35% | INR 28.40 | INR 29.55 | INR 28.16 | 3.92K |
| 2026-09-29 | INR 28.05 | -4.27% | INR 29.30 | INR 29.30 | INR 27.80 | 2.27K |
| 2026-09-28 | INR 29.30 | +2.16% | INR 29.00 | INR 30.19 | INR 27.80 | 10.29K |
| 2026-09-25 | INR 28.68 | +1.24% | INR 28.95 | INR 28.95 | INR 27.85 | 470 |
| 2026-09-24 | INR 28.33 | +0.60% | INR 28.50 | INR 28.90 | INR 27.81 | 3.57K |
| 2026-09-23 | INR 28.16 | -0.67% | INR 29.00 | INR 29.00 | INR 27.80 | 1.96K |
| 2026-09-22 | INR 28.35 | +1.43% | INR 28.90 | INR 28.90 | INR 27.80 | 810 |
| 2026-09-21 | INR 27.95 | -3.62% | INR 28.50 | INR 29.60 | INR 27.80 | 6.55K |
| 2026-09-18 | INR 29.00 | +0.80% | INR 28.91 | INR 29.48 | INR 28.00 | 1.41K |
| 2026-09-17 | INR 28.77 | +2.38% | INR 28.40 | INR 28.94 | INR 27.85 | 775 |
| 2026-09-16 | INR 28.10 | -1.06% | INR 28.40 | INR 28.40 | INR 27.80 | 1.78K |
| 2026-09-15 | INR 28.40 | -4.86% | INR 29.86 | INR 29.86 | INR 27.50 | 4.67K |
| 2026-09-11 | INR 29.85 | -1.00% | INR 29.00 | INR 30.15 | INR 29.00 | 1.97K |
| 2026-09-10 | INR 30.15 | -0.17% | INR 29.61 | INR 30.80 | INR 29.59 | 1.80K |
| 2026-09-09 | INR 30.20 | +1.31% | INR 29.60 | INR 30.20 | INR 29.06 | 2.02K |
| 2026-09-08 | INR 29.81 | +0.44% | INR 30.00 | INR 30.80 | INR 29.15 | 2.17K |
| 2026-09-07 | INR 29.68 | +2.31% | INR 31.90 | INR 31.90 | INR 29.32 | 2.25K |
| 2026-09-04 | INR 29.01 | -1.59% | INR 32.50 | INR 32.50 | INR 28.52 | 5.15K |
| 2026-09-03 | INR 29.48 | -6.08% | INR 28.60 | INR 32.50 | INR 28.60 | 3.98K |
| 2026-09-02 | INR 31.39 | -0.60% | INR 30.70 | INR 31.49 | INR 29.56 | 1.39K |
| 2026-09-01 | INR 31.58 | +1.35% | INR 30.01 | INR 33.00 | INR 29.55 | 878 |
| 2026-08-31 | INR 31.16 | +3.42% | INR 32.00 | INR 33.00 | INR 30.00 | 2.00K |
| 2026-08-28 | INR 30.13 | -0.59% | INR 31.50 | INR 31.50 | INR 29.85 | 2.25K |
| 2026-08-27 | INR 30.31 | -1.14% | INR 32.00 | INR 32.04 | INR 30.05 | 928 |
| 2026-08-26 | INR 30.66 | +0.92% | INR 30.38 | INR 33.50 | INR 29.81 | 2.96K |
| 2026-08-25 | INR 30.38 | +2.29% | INR 31.99 | INR 35.64 | INR 27.61 | 27.89K |
| 2026-08-24 | INR 29.70 | -6.01% | INR 29.11 | INR 31.60 | INR 29.11 | 1.82K |
| 2026-08-21 | INR 31.60 | +3.50% | INR 33.40 | INR 33.40 | INR 31.50 | 1.82K |
| 2026-08-20 | INR 30.53 | -0.75% | INR 31.40 | INR 31.40 | INR 29.99 | 956 |
| 2026-08-19 | INR 30.76 | +1.96% | INR 30.85 | INR 30.90 | INR 30.00 | 393 |
| 2026-08-18 | INR 30.17 | — | INR 34.80 | INR 34.80 | INR 29.05 | 10.21K |