India markets closed

The Phoenix Mills Limited (PHOENIXLTD.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
862.95+29.10 (+3.49%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2021834.00874.10834.00862.95862.958,320
29-Jul-2021823.60845.00823.60833.85833.853,313
28-Jul-2021835.00839.70805.25814.55814.558,279
27-Jul-2021874.75875.00826.15830.50830.508,376
26-Jul-2021878.05888.05852.30857.80857.802,508
23-Jul-2021861.10886.85854.40877.70877.708,242
22-Jul-2021856.00874.00849.10860.15860.157,932
20-Jul-2021873.80873.80826.65839.35839.354,107
19-Jul-2021870.00884.50865.70871.20871.207,741
16-Jul-2021860.00893.55860.00876.05876.058,065
15-Jul-2021873.00880.00852.00859.25859.2510,025
14-Jul-2021865.55871.50858.00860.00860.005,677
13-Jul-2021867.00881.70860.90866.90866.9013,337
12-Jul-2021864.00871.00844.35862.15862.1512,381
09-Jul-2021851.05859.90837.50849.25849.252,516
08-Jul-2021862.95862.95837.55850.30850.303,426
07-Jul-2021835.00851.00835.00846.85846.852,660
06-Jul-2021846.25852.75830.65835.55835.556,828
05-Jul-2021833.75857.55832.35847.65847.656,279
02-Jul-2021835.00836.05817.10826.45826.458,196
01-Jul-2021815.20849.50815.20825.35825.3526,975
30-Jun-2021815.15825.25805.75815.25815.253,655
29-Jun-2021848.50848.50808.00817.70817.704,544
28-Jun-2021818.00822.70805.65820.25820.255,729
25-Jun-2021807.80821.40806.50814.40814.403,516
24-Jun-2021822.95822.95801.70806.30806.304,105
23-Jun-2021827.00843.20812.00817.15817.158,998
22-Jun-2021815.00829.00811.70824.30824.305,389
21-Jun-2021815.95816.10794.20809.75809.755,491
18-Jun-2021816.95819.95790.00799.75799.756,381
17-Jun-2021824.90829.30800.05812.65812.6512,756
16-Jun-2021824.15828.70801.35810.25810.256,474
15-Jun-2021816.00832.80813.00821.75821.7511,213
14-Jun-2021850.00850.00816.70819.75819.7515,286
11-Jun-2021836.05855.00832.25835.15835.1519,362
10-Jun-2021845.35858.35832.00834.05834.057,764
09-Jun-2021865.00870.05834.75840.80840.808,981
08-Jun-2021867.05870.00856.70866.95866.9515,249
07-Jun-2021875.50889.55838.00850.65850.6515,904
04-Jun-2021866.00885.30861.95876.00876.0037,017
03-Jun-2021815.15884.00810.90865.95865.9573,447
02-Jun-2021795.00815.00793.45806.85806.8523,701
01-Jun-2021792.00814.85785.50790.15790.152,975
31-May-2021788.70818.80772.55790.55790.5534,213
28-May-2021775.00781.95756.45766.05766.056,102
27-May-2021802.05813.20763.40770.20770.2010,978
26-May-2021780.00815.15780.00804.95804.9527,639
25-May-2021727.00790.00727.00771.20771.2040,687
24-May-2021755.00755.00720.85727.15727.158,540
21-May-2021721.05748.50716.85735.75735.7511,973
20-May-2021720.40733.50714.50719.00719.007,507
19-May-2021719.45732.05718.80725.75725.756,165
18-May-2021714.00723.80709.00719.45719.4510,654
17-May-2021750.00750.00710.05719.05719.0510,681
14-May-2021779.00779.00725.15729.55729.557,074
12-May-2021754.50792.00747.30748.80748.807,258
11-May-2021739.40764.15731.00749.30749.304,486
10-May-2021755.90773.40736.00739.40739.401,21,308
07-May-2021761.90770.00756.20763.70763.70731
06-May-2021760.40774.05753.70757.20757.202,551
05-May-2021765.40765.40741.25747.90747.903,361
04-May-2021753.00782.00753.00767.65767.656,208
03-May-2021710.00749.70710.00746.95746.9510,176
30-Apr-2021715.05727.75688.00718.95718.9511,048
29-Apr-2021741.00749.95704.95715.05715.0510,067
28-Apr-2021751.00753.00736.45742.05742.052,544
27-Apr-2021780.15810.00745.90753.00753.0021,717
26-Apr-2021679.90814.95679.90780.60780.6033,551
23-Apr-2021682.85704.30672.00679.90679.902,881
22-Apr-2021685.00690.45673.55682.25682.254,360
20-Apr-2021685.00693.30684.95688.45688.453,161
19-Apr-2021705.00705.00677.70687.90687.902,976
16-Apr-2021720.00730.05707.80711.75711.751,714
15-Apr-2021717.00727.35714.10720.60720.601,989
13-Apr-2021737.00737.00702.00718.55718.555,569
12-Apr-2021734.20736.25716.95719.95719.959,952
09-Apr-2021794.85795.20735.75750.85750.856,216
08-Apr-2021745.00797.95745.00784.25784.2514,128
07-Apr-2021726.20758.00714.45744.85744.857,944
06-Apr-2021719.80732.50703.30728.75728.757,053
05-Apr-2021745.55755.00709.50733.40733.407,379
01-Apr-2021771.80775.60761.30767.75767.752,865
31-Mar-2021789.40790.00767.30782.25782.253,999
30-Mar-2021773.00814.40753.00795.15795.156,287
26-Mar-2021778.90792.70755.55778.75778.755,619
25-Mar-2021788.00794.95751.20763.65763.659,831
24-Mar-2021777.10824.65757.00771.85771.858,686
23-Mar-2021767.75784.50765.90777.65777.651,972
22-Mar-2021737.85774.95737.85769.70769.703,873
19-Mar-2021765.00772.00712.50745.55745.5517,793
18-Mar-2021781.65790.30763.80770.20770.203,948
17-Mar-2021790.50791.30770.50779.15779.151,864
16-Mar-2021783.30800.00783.30792.45792.451,667
15-Mar-2021815.50815.50782.00793.75793.753,655
12-Mar-2021801.00803.00795.00800.55800.554,226
10-Mar-2021799.40801.00789.05797.40797.402,637
09-Mar-2021789.00801.70789.00799.10799.10991
08-Mar-2021801.00805.00788.35791.75791.752,921
05-Mar-2021816.70816.70776.95799.50799.5042,300
04-Mar-2021826.00826.00796.20799.00799.005,866
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...