The Phoenix Mills Limited (NSE:PHOENIXLTD)
India
· Delayed Price · Currency is INR 1,725.10
-9.00 (-0.52%)
At close: Dec 5, 2025
The Phoenix Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,720.00 | 1,755.20 | 1,709.90 | 1,725.10 | 1,725.10 | -0.52% | 354,160 |
| Dec 4, 2025 | 1,730.00 | 1,739.00 | 1,715.60 | 1,734.10 | 1,734.10 | 0.75% | 228,660 |
| Dec 3, 2025 | 1,731.20 | 1,737.90 | 1,701.70 | 1,721.20 | 1,721.20 | -0.58% | 162,588 |
| Dec 2, 2025 | 1,729.90 | 1,739.50 | 1,709.70 | 1,731.20 | 1,731.20 | 0.08% | 323,944 |
| Dec 1, 2025 | 1,738.20 | 1,750.00 | 1,722.10 | 1,729.90 | 1,729.90 | -0.40% | 247,727 |
| Nov 28, 2025 | 1,751.00 | 1,751.00 | 1,726.60 | 1,736.80 | 1,736.80 | -0.24% | 287,936 |
| Nov 27, 2025 | 1,745.00 | 1,749.60 | 1,727.90 | 1,741.00 | 1,741.00 | -0.61% | 150,976 |
| Nov 26, 2025 | 1,731.70 | 1,762.00 | 1,729.10 | 1,751.70 | 1,751.70 | 1.15% | 440,793 |
| Nov 25, 2025 | 1,690.00 | 1,737.00 | 1,679.00 | 1,731.70 | 1,731.70 | 3.21% | 1,043,795 |
| Nov 24, 2025 | 1,683.10 | 1,722.90 | 1,662.80 | 1,677.90 | 1,677.90 | -1.18% | 1,112,093 |
| Nov 21, 2025 | 1,715.70 | 1,726.90 | 1,685.20 | 1,698.00 | 1,698.00 | -1.03% | 407,218 |
| Nov 20, 2025 | 1,710.50 | 1,722.90 | 1,698.00 | 1,715.70 | 1,715.70 | 0.03% | 334,590 |
| Nov 19, 2025 | 1,712.00 | 1,727.80 | 1,693.50 | 1,715.10 | 1,715.10 | -0.52% | 242,539 |
| Nov 18, 2025 | 1,745.90 | 1,749.00 | 1,717.70 | 1,724.10 | 1,724.10 | -1.23% | 287,932 |
| Nov 17, 2025 | 1,736.40 | 1,750.00 | 1,720.10 | 1,745.60 | 1,745.60 | 0.53% | 191,049 |
| Nov 14, 2025 | 1,711.50 | 1,741.60 | 1,710.00 | 1,736.40 | 1,736.40 | 1.26% | 295,812 |
| Nov 13, 2025 | 1,734.20 | 1,760.10 | 1,710.50 | 1,714.80 | 1,714.80 | -1.00% | 531,016 |
| Nov 12, 2025 | 1,738.00 | 1,744.40 | 1,718.80 | 1,732.20 | 1,732.20 | -0.26% | 238,006 |
| Nov 11, 2025 | 1,769.00 | 1,770.50 | 1,725.00 | 1,736.70 | 1,736.70 | -1.37% | 511,582 |
| Nov 10, 2025 | 1,780.00 | 1,782.30 | 1,746.10 | 1,760.90 | 1,760.90 | -0.70% | 175,925 |
| Nov 7, 2025 | 1,740.20 | 1,785.60 | 1,727.50 | 1,773.30 | 1,773.30 | 1.63% | 680,512 |
| Nov 6, 2025 | 1,767.70 | 1,780.00 | 1,738.90 | 1,744.80 | 1,744.80 | -1.30% | 476,612 |
| Nov 4, 2025 | 1,745.90 | 1,774.50 | 1,740.00 | 1,767.70 | 1,767.70 | 1.21% | 894,090 |
| Nov 3, 2025 | 1,695.00 | 1,762.00 | 1,660.10 | 1,746.50 | 1,746.50 | 3.80% | 2,209,531 |
| Oct 31, 2025 | 1,703.90 | 1,715.60 | 1,675.00 | 1,682.60 | 1,682.60 | -1.23% | 722,850 |
| Oct 30, 2025 | 1,717.80 | 1,720.00 | 1,692.10 | 1,703.50 | 1,703.50 | -0.26% | 236,468 |
| Oct 29, 2025 | 1,699.90 | 1,715.00 | 1,684.40 | 1,707.90 | 1,707.90 | 0.35% | 453,633 |
| Oct 28, 2025 | 1,723.00 | 1,723.00 | 1,688.80 | 1,702.00 | 1,702.00 | -0.53% | 306,784 |
| Oct 27, 2025 | 1,688.80 | 1,715.40 | 1,680.70 | 1,711.10 | 1,711.10 | 1.81% | 545,432 |
| Oct 24, 2025 | 1,691.50 | 1,709.50 | 1,673.60 | 1,680.70 | 1,680.70 | -0.62% | 420,192 |
| Oct 23, 2025 | 1,653.00 | 1,706.90 | 1,652.00 | 1,691.20 | 1,691.20 | 2.39% | 746,628 |
| Oct 21, 2025 | 1,655.00 | 1,663.20 | 1,642.00 | 1,651.80 | 1,651.80 | -0.27% | 35,432 |
| Oct 20, 2025 | 1,690.00 | 1,699.60 | 1,652.60 | 1,656.30 | 1,656.30 | -1.87% | 326,356 |
| Oct 17, 2025 | 1,675.00 | 1,694.90 | 1,663.10 | 1,687.80 | 1,687.80 | -0.42% | 464,740 |
| Oct 16, 2025 | 1,674.10 | 1,716.40 | 1,656.80 | 1,694.90 | 1,694.90 | 1.11% | 1,423,572 |
| Oct 15, 2025 | 1,626.20 | 1,681.00 | 1,616.10 | 1,676.30 | 1,676.30 | 3.11% | 1,339,239 |
| Oct 14, 2025 | 1,638.00 | 1,664.60 | 1,615.50 | 1,625.80 | 1,625.80 | 0.18% | 877,286 |
| Oct 13, 2025 | 1,605.00 | 1,627.70 | 1,580.30 | 1,622.90 | 1,622.90 | 1.57% | 803,425 |
| Oct 10, 2025 | 1,590.40 | 1,625.90 | 1,585.00 | 1,597.80 | 1,597.80 | 0.25% | 275,549 |
| Oct 9, 2025 | 1,588.60 | 1,601.20 | 1,575.00 | 1,593.80 | 1,593.80 | 0.09% | 273,244 |
| Oct 8, 2025 | 1,610.00 | 1,618.60 | 1,588.20 | 1,592.30 | 1,592.30 | -1.21% | 315,611 |
| Oct 7, 2025 | 1,594.90 | 1,614.90 | 1,589.30 | 1,611.80 | 1,611.80 | 1.09% | 519,323 |
| Oct 6, 2025 | 1,555.20 | 1,598.60 | 1,549.90 | 1,594.40 | 1,594.40 | 2.04% | 385,123 |
| Oct 3, 2025 | 1,553.00 | 1,576.70 | 1,541.20 | 1,562.50 | 1,562.50 | -0.08% | 585,867 |
| Oct 1, 2025 | 1,547.00 | 1,580.90 | 1,542.50 | 1,563.80 | 1,563.80 | 0.53% | 401,175 |
| Sep 30, 2025 | 1,560.60 | 1,565.00 | 1,533.00 | 1,555.50 | 1,555.50 | 0.43% | 432,475 |
| Sep 29, 2025 | 1,554.00 | 1,580.80 | 1,543.00 | 1,548.80 | 1,548.80 | 0.55% | 531,255 |
| Sep 26, 2025 | 1,562.70 | 1,571.70 | 1,533.30 | 1,540.40 | 1,540.40 | -1.43% | 477,738 |
| Sep 25, 2025 | 1,579.00 | 1,585.90 | 1,556.00 | 1,562.70 | 1,562.70 | -0.95% | 280,555 |
| Sep 24, 2025 | 1,620.00 | 1,620.00 | 1,570.90 | 1,577.70 | 1,577.70 | -3.00% | 696,192 |