Phoenix Mills Ltd. PHOENIXLTD
NSE · Hindistan · Finans
INR 1.930,00-5,00 (-%0,26)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |