The Phoenix Mills Limited (BOM:503100)
India
· Delayed Price · Currency is INR 1,733.40
+13.40 (0.78%)
At close: Dec 4, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,720.15 | 1,738.40 | 1,719.65 | 1,733.40 | 1,733.40 | 0.78% | 4,276 |
| Dec 3, 2025 | 1,713.95 | 1,730.25 | 1,701.50 | 1,720.00 | 1,720.00 | -0.64% | 21,028 |
| Dec 2, 2025 | 1,715.65 | 1,737.15 | 1,712.20 | 1,731.00 | 1,731.00 | 0.05% | 3,553 |
| Dec 1, 2025 | 1,736.65 | 1,750.45 | 1,723.00 | 1,730.20 | 1,730.20 | -0.37% | 2,871 |
| Nov 28, 2025 | 1,739.95 | 1,748.00 | 1,727.45 | 1,736.65 | 1,736.65 | -0.22% | 2,536 |
| Nov 27, 2025 | 1,743.00 | 1,747.05 | 1,729.00 | 1,740.45 | 1,740.45 | -0.54% | 3,607 |
| Nov 26, 2025 | 1,731.70 | 1,760.90 | 1,727.15 | 1,749.95 | 1,749.95 | 1.05% | 11,015 |
| Nov 25, 2025 | 1,689.55 | 1,736.90 | 1,689.55 | 1,731.70 | 1,731.70 | 3.19% | 16,870 |
| Nov 24, 2025 | 1,683.10 | 1,721.55 | 1,666.20 | 1,678.15 | 1,678.15 | -1.03% | 17,620 |
| Nov 21, 2025 | 1,707.20 | 1,725.00 | 1,685.50 | 1,695.60 | 1,695.60 | -1.22% | 5,350 |
| Nov 20, 2025 | 1,704.65 | 1,719.95 | 1,699.00 | 1,716.55 | 1,716.55 | 0.11% | 965 |
| Nov 19, 2025 | 1,707.15 | 1,724.70 | 1,694.40 | 1,714.70 | 1,714.70 | -0.47% | 2,084 |
| Nov 18, 2025 | 1,750.20 | 1,750.20 | 1,719.00 | 1,722.75 | 1,722.75 | -1.29% | 3,731 |
| Nov 17, 2025 | 1,736.00 | 1,749.90 | 1,721.20 | 1,745.35 | 1,745.35 | 0.50% | 7,755 |
| Nov 14, 2025 | 1,688.60 | 1,739.75 | 1,688.60 | 1,736.60 | 1,736.60 | 1.27% | 4,705 |
| Nov 13, 2025 | 1,718.05 | 1,760.00 | 1,712.00 | 1,714.85 | 1,714.85 | -0.92% | 4,741 |
| Nov 12, 2025 | 1,700.15 | 1,744.35 | 1,700.15 | 1,730.70 | 1,730.70 | -0.29% | 2,649 |
| Nov 11, 2025 | 1,765.00 | 1,771.00 | 1,729.00 | 1,735.75 | 1,735.75 | -1.33% | 6,751 |
| Nov 10, 2025 | 1,744.35 | 1,783.65 | 1,744.35 | 1,759.15 | 1,759.15 | -0.73% | 5,187 |
| Nov 7, 2025 | 1,759.45 | 1,785.50 | 1,729.25 | 1,772.15 | 1,772.15 | 1.59% | 13,075 |
| Nov 6, 2025 | 1,762.10 | 1,780.00 | 1,741.20 | 1,744.35 | 1,744.35 | -1.36% | 12,119 |
| Nov 4, 2025 | 1,746.00 | 1,774.25 | 1,741.70 | 1,768.45 | 1,768.45 | 1.22% | 65,861 |
| Nov 3, 2025 | 1,697.75 | 1,760.10 | 1,662.70 | 1,747.10 | 1,747.10 | 4.05% | 82,957 |
| Oct 31, 2025 | 1,711.00 | 1,714.00 | 1,675.95 | 1,679.10 | 1,679.10 | -1.33% | 36,961 |
| Oct 30, 2025 | 1,691.25 | 1,720.15 | 1,691.25 | 1,701.75 | 1,701.75 | -0.30% | 4,568 |
| Oct 29, 2025 | 1,701.95 | 1,712.25 | 1,684.00 | 1,706.90 | 1,706.90 | 0.25% | 21,173 |
| Oct 28, 2025 | 1,721.00 | 1,721.00 | 1,689.10 | 1,702.60 | 1,702.60 | -0.43% | 6,918 |
| Oct 27, 2025 | 1,673.75 | 1,715.00 | 1,673.75 | 1,709.95 | 1,709.95 | 1.71% | 19,200 |
| Oct 24, 2025 | 1,712.00 | 1,712.00 | 1,676.00 | 1,681.15 | 1,681.15 | -0.53% | 6,801 |
| Oct 23, 2025 | 1,640.65 | 1,705.70 | 1,640.65 | 1,690.05 | 1,690.05 | 2.03% | 102,933 |
| Oct 21, 2025 | 1,655.00 | 1,661.55 | 1,645.00 | 1,656.45 | 1,656.45 | 0.06% | 1,125 |
| Oct 20, 2025 | 1,678.65 | 1,699.00 | 1,653.90 | 1,655.50 | 1,655.50 | -1.84% | 7,636 |
| Oct 17, 2025 | 1,680.00 | 1,692.05 | 1,664.00 | 1,686.45 | 1,686.45 | -0.50% | 10,735 |
| Oct 16, 2025 | 1,679.85 | 1,716.00 | 1,657.95 | 1,695.00 | 1,695.00 | 1.09% | 28,681 |
| Oct 15, 2025 | 1,596.60 | 1,680.90 | 1,596.60 | 1,676.75 | 1,676.75 | 3.25% | 35,671 |
| Oct 14, 2025 | 1,654.95 | 1,664.95 | 1,620.90 | 1,623.95 | 1,623.95 | 0.09% | 7,035 |
| Oct 13, 2025 | 1,608.85 | 1,627.25 | 1,580.35 | 1,622.50 | 1,622.50 | 1.72% | 7,703 |
| Oct 10, 2025 | 1,589.35 | 1,625.35 | 1,587.60 | 1,595.10 | 1,595.10 | 0.27% | 3,335 |
| Oct 9, 2025 | 1,585.05 | 1,600.25 | 1,576.00 | 1,590.75 | 1,590.75 | 0.02% | 5,712 |
| Oct 8, 2025 | 1,609.55 | 1,616.80 | 1,587.75 | 1,590.50 | 1,590.50 | -1.42% | 119,029 |
| Oct 7, 2025 | 1,593.95 | 1,616.00 | 1,590.00 | 1,613.40 | 1,613.40 | 1.22% | 3,383 |
| Oct 6, 2025 | 1,573.95 | 1,597.70 | 1,549.70 | 1,593.95 | 1,593.95 | 1.89% | 6,023 |
| Oct 3, 2025 | 1,559.40 | 1,575.70 | 1,541.45 | 1,564.35 | 1,564.35 | 0.04% | 2,036 |
| Oct 1, 2025 | 1,546.90 | 1,580.10 | 1,546.90 | 1,563.65 | 1,563.65 | 0.70% | 2,740 |
| Sep 30, 2025 | 1,594.30 | 1,594.30 | 1,534.75 | 1,552.80 | 1,552.80 | 0.30% | 3,112 |
| Sep 29, 2025 | 1,550.10 | 1,580.00 | 1,545.60 | 1,548.10 | 1,548.10 | 0.48% | 7,120 |
| Sep 26, 2025 | 1,563.95 | 1,570.70 | 1,532.70 | 1,540.65 | 1,540.65 | -1.51% | 8,851 |
| Sep 25, 2025 | 1,583.00 | 1,583.45 | 1,555.15 | 1,564.30 | 1,564.30 | -0.93% | 6,806 |
| Sep 24, 2025 | 1,624.65 | 1,624.65 | 1,571.10 | 1,579.05 | 1,579.05 | -2.80% | 6,103 |
| Sep 23, 2025 | 1,647.95 | 1,648.40 | 1,613.95 | 1,624.50 | 1,624.50 | -0.77% | 5,902 |