BSE - Delayed Quote INR

The Phoenix Mills Limited (PHOENIXLTD.BO)

Compare
1,495.35
-75.35
(-4.80%)
At close: April 9 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,578.201,578.201,483.001,495.351,495.3569,746
Apr 8, 20251,563.001,590.001,550.001,570.701,570.708,562
Apr 7, 20251,420.001,576.001,420.001,550.151,550.1513,097
Apr 4, 20251,629.751,632.151,561.451,577.101,577.1011,331
Apr 3, 20251,631.401,652.951,609.401,631.451,631.453,978
Apr 2, 20251,639.951,660.001,600.001,645.751,645.7515,373
Apr 1, 20251,640.051,655.101,587.801,601.451,601.456,106
Mar 28, 20251,668.951,676.651,634.501,639.251,639.258,378
Mar 27, 20251,689.601,689.601,609.001,662.501,662.507,583
Mar 26, 20251,649.351,681.401,635.551,640.301,640.3010,614
Mar 25, 20251,684.551,698.001,647.401,656.051,656.0513,081
Mar 24, 20251,666.501,701.001,666.501,684.201,684.2015,143
Mar 21, 20251,624.401,688.701,624.001,666.451,666.4523,352
Mar 20, 20251,573.001,632.851,551.651,625.251,625.2517,945
Mar 19, 20251,615.001,628.151,543.951,555.001,555.0040,145
Mar 18, 20251,566.801,615.001,566.801,609.251,609.253,660
Mar 17, 20251,555.051,574.901,528.001,559.351,559.353,952
Mar 13, 20251,605.001,605.001,550.001,562.351,562.353,020
Mar 12, 20251,649.951,651.801,597.901,599.401,599.403,308
Mar 11, 20251,562.901,661.101,540.001,655.651,655.6518,587
Mar 10, 20251,572.051,631.451,548.601,551.501,551.5023,015
Mar 7, 20251,585.251,606.001,550.101,558.851,558.855,874
Mar 6, 20251,575.051,601.001,562.401,576.751,576.753,937
Mar 5, 20251,569.951,590.751,550.051,577.901,577.903,595
Mar 4, 20251,483.051,558.651,483.051,550.451,550.457,294
Mar 3, 20251,559.651,559.651,503.601,548.451,548.459,439
Feb 28, 20251,490.051,553.501,468.801,547.551,547.5513,151
Feb 27, 20251,555.001,563.001,493.701,510.901,510.9012,177
Feb 25, 20251,569.651,584.751,526.101,562.551,562.559,812
Feb 24, 20251,560.301,588.551,549.901,571.151,571.154,527
Feb 21, 20251,565.751,599.601,564.151,588.801,588.807,224
Feb 20, 20251,579.951,601.251,547.001,597.351,597.352,717
Feb 19, 20251,599.201,610.251,550.051,553.301,553.303,675
Feb 18, 20251,564.751,605.001,539.851,598.551,598.5516,692
Feb 17, 20251,530.351,566.401,503.601,549.451,549.458,322
Feb 14, 20251,625.951,625.951,539.601,572.001,572.003,588
Feb 13, 20251,599.001,617.301,586.301,599.201,599.202,120
Feb 12, 20251,575.251,610.701,543.901,599.101,599.103,846
Feb 11, 20251,585.001,621.301,532.851,570.701,570.704,233
Feb 10, 20251,620.001,646.501,588.001,621.801,621.803,198
Feb 7, 20251,640.801,664.001,612.251,643.001,643.009,412
Feb 6, 20251,689.901,694.051,600.001,614.151,614.1510,749
Feb 5, 20251,784.001,784.001,688.051,696.901,696.906,233
Feb 4, 20251,830.001,830.001,760.001,783.901,783.907,683
Feb 3, 20251,740.051,848.001,737.851,820.951,820.9522,178
Feb 1, 20251,631.201,784.901,616.201,761.551,761.5547,419
Jan 31, 20251,565.651,658.001,565.651,642.101,642.1017,664
Jan 30, 20251,556.551,627.801,556.551,591.651,591.6518,760
Jan 29, 20251,545.301,575.101,527.901,560.151,560.155,593
Jan 28, 20251,460.051,520.651,460.051,513.651,513.656,019
Jan 27, 20251,490.301,519.151,450.051,485.501,485.5017,952
Jan 24, 20251,529.551,541.651,496.751,517.701,517.7012,656
Jan 23, 20251,456.951,541.351,456.951,529.701,529.7011,398
Jan 22, 20251,536.101,536.101,449.551,456.051,456.0515,420
Jan 21, 20251,628.501,628.501,509.801,521.351,521.3511,339
Jan 20, 20251,655.101,661.501,597.501,605.301,605.306,323
Jan 17, 20251,631.551,671.301,631.551,644.351,644.355,131
Jan 16, 20251,667.751,695.701,633.751,656.901,656.9013,292
Jan 15, 20251,572.651,682.951,571.501,658.101,658.1030,083
Jan 14, 20251,530.801,615.101,530.801,572.601,572.6012,032
Jan 13, 20251,600.201,646.301,503.001,523.201,523.2028,949
Jan 10, 20251,669.651,684.601,639.751,659.951,659.9526,749
Jan 9, 20251,653.151,755.001,625.501,637.051,637.0570,179
Jan 8, 20251,610.051,791.601,562.801,696.551,696.5576,335
Jan 7, 20251,540.451,584.951,536.701,573.401,573.409,987
Jan 6, 20251,589.951,606.801,529.001,548.001,548.006,800
Jan 3, 20251,610.001,618.601,566.001,572.601,572.6012,246
Jan 2, 20251,592.051,619.151,570.901,606.601,606.6067,672
Jan 1, 20251,667.701,667.701,581.501,587.651,587.659,333
Dec 31, 20241,679.851,679.851,605.001,635.001,635.0011,248
Dec 30, 20241,695.001,757.001,651.001,676.801,676.8018,228
Dec 27, 20241,728.501,733.951,687.151,696.451,696.458,859
Dec 26, 20241,723.501,738.051,662.201,728.551,728.555,012
Dec 24, 20241,660.001,718.501,660.001,689.701,689.7018,113
Dec 23, 20241,599.151,672.001,599.151,655.801,655.8013,634
Dec 20, 20241,672.351,687.451,578.601,591.751,591.7511,464
Dec 19, 20241,699.651,724.601,666.251,674.151,674.1514,201
Dec 18, 20241,799.951,799.951,706.301,715.501,715.508,949
Dec 17, 20241,824.701,856.651,764.851,772.201,772.207,511
Dec 16, 20241,799.301,830.001,770.001,823.101,823.1012,511
Dec 13, 20241,830.001,847.901,758.951,776.401,776.4013,264
Dec 12, 20241,848.051,890.351,818.701,839.601,839.609,079
Dec 11, 20241,862.301,880.701,839.701,862.751,862.755,936
Dec 10, 20241,814.951,902.101,791.151,862.301,862.3021,351
Dec 9, 20241,793.951,808.051,763.101,793.951,793.956,190
Dec 6, 20241,819.751,819.751,744.851,770.601,770.6012,313
Dec 5, 20241,781.101,818.401,740.001,803.551,803.557,135
Dec 4, 20241,749.751,808.701,741.101,762.251,762.2515,046
Dec 3, 20241,734.951,758.301,698.001,745.101,745.1015,836
Dec 2, 20241,687.251,724.151,656.651,718.351,718.359,563
Nov 29, 20241,691.951,710.001,652.401,654.751,654.7510,038
Nov 28, 20241,699.001,725.401,677.751,689.801,689.8013,825
Nov 27, 20241,675.351,691.501,650.701,685.651,685.653,113
Nov 26, 20241,674.951,688.001,640.001,643.401,643.404,866
Nov 25, 20241,649.251,690.201,634.451,669.551,669.5511,303
Nov 22, 20241,510.451,637.001,510.451,625.651,625.6521,525
Nov 21, 20241,479.951,541.001,462.551,534.251,534.256,571
Nov 19, 20241,490.051,499.151,454.851,479.551,479.556,383
Nov 18, 20241,410.001,482.401,403.601,463.351,463.3514,955
Nov 14, 20241,448.001,461.351,394.501,398.801,398.8012,099
Nov 13, 20241,475.001,478.001,434.351,446.101,446.105,219
Nov 12, 20241,440.001,517.001,440.001,491.651,491.6511,085
Nov 11, 20241,462.051,484.051,439.301,460.451,460.4512,882
Nov 8, 20241,515.901,515.901,471.451,478.051,478.058,804
Nov 7, 20241,510.001,559.951,510.001,515.901,515.909,818
Nov 6, 20241,508.001,547.151,495.301,512.701,512.7018,480
Nov 4, 20241,551.451,551.501,474.351,496.801,496.8016,052
Nov 1, 20241,552.651,558.451,535.551,551.951,551.951,285
Oct 31, 20241,567.001,609.901,511.251,521.751,521.7520,845
Oct 29, 20241,492.301,546.301,430.151,517.301,517.3020,747
Oct 28, 20241,421.101,494.701,340.001,463.001,463.0077,047
Oct 25, 20241,515.001,530.001,455.001,484.051,484.0519,533
Oct 24, 20241,534.601,567.151,515.051,524.151,524.1510,248
Oct 23, 20241,580.001,580.001,515.001,565.151,565.158,260
Oct 22, 20241,578.201,606.051,491.951,580.601,580.6021,031
Oct 21, 20241,611.001,625.751,563.901,574.251,574.254,592
Oct 18, 20241,601.051,630.001,598.051,609.301,609.308,572
Oct 17, 20241,656.001,680.001,611.001,624.851,624.855,192
Oct 16, 20241,660.001,684.001,645.051,676.751,676.752,602
Oct 15, 20241,612.051,668.001,597.251,655.201,655.207,501
Oct 14, 20241,630.101,640.001,603.001,612.651,612.656,038
Oct 11, 20241,674.851,674.851,624.001,628.701,628.706,999
Oct 10, 20241,728.801,735.551,659.301,665.801,665.8016,903
Oct 9, 20241,684.001,756.501,659.601,728.801,728.8035,810
Oct 8, 20241,670.001,710.001,643.151,656.651,656.6512,748
Oct 7, 20241,694.101,709.301,652.651,672.551,672.5514,762
Oct 4, 20241,660.201,687.901,553.501,671.651,671.6539,040
Oct 3, 20241,724.901,724.901,640.801,654.051,654.0522,757
Oct 1, 20241,840.151,850.001,734.051,751.601,751.6025,864
Sep 30, 20241,800.301,869.001,751.401,851.751,851.7553,560
Sep 27, 20241,791.851,965.001,701.701,884.751,884.7555,249
Sep 26, 20241,819.001,828.951,780.101,814.051,814.055,272
Sep 25, 20241,848.801,848.801,782.951,789.851,789.854,519
Sep 24, 20241,802.001,865.451,771.001,817.951,817.9510,860
Sep 23, 20241,868.751,886.001,790.651,802.001,802.0015,879
Sep 20, 2024 2:1 Stock Splits
Sep 20, 20241,815.051,951.001,723.051,858.901,858.9034,796
Sep 19, 20241,748.501,777.031,690.001,762.951,762.9517,986
Sep 18, 20241,757.551,782.501,681.601,722.471,722.4722,604
Sep 17, 20241,775.531,788.721,740.501,746.751,746.7513,876
Sep 16, 20241,702.631,774.851,650.001,766.471,766.4716,126
Sep 13, 20241,698.401,698.571,645.681,669.721,669.7238,500
Sep 12, 20241,739.321,744.501,672.601,681.131,681.1315,808
Sep 11, 20241,815.501,815.501,709.681,720.601,720.6010,116
Sep 10, 20241,760.001,802.751,760.001,780.451,780.456,330
Sep 9, 20241,819.971,837.131,732.681,748.881,748.8816,294
Sep 6, 20241,824.501,895.501,796.301,807.431,807.4332,716
Sep 5, 20241,831.501,831.501,786.351,794.931,794.934,316
Sep 4, 20241,801.031,828.781,793.201,811.131,811.1374,742
Sep 3, 20241,874.971,874.971,810.031,818.951,818.954,800
Sep 2, 20241,899.351,904.401,835.051,858.181,858.1810,318
Aug 30, 20241,820.401,914.901,805.501,887.181,887.1821,776
Aug 29, 20241,802.001,839.751,801.281,820.401,820.402,874
Aug 28, 20241,835.001,854.471,797.071,838.721,838.725,114
Aug 27, 20241,799.631,831.401,797.601,825.681,825.686,464
Aug 26, 20241,777.681,813.501,765.131,805.301,805.3012,264
Aug 23, 20241,854.571,865.321,776.701,782.821,782.8210,634
Aug 22, 20241,755.001,854.951,750.381,844.431,844.4317,246
Aug 21, 20241,811.501,811.501,735.001,751.501,751.508,060
Aug 20, 2024 5.00 Dividend
Aug 20, 20241,759.451,798.071,732.531,790.051,790.058,094
Aug 19, 20241,685.801,749.931,685.801,745.001,740.006,488
Aug 16, 20241,682.571,703.631,674.571,685.801,680.975,956
Aug 14, 20241,722.501,722.501,656.321,681.901,677.087,174
Aug 13, 20241,695.131,725.501,656.881,711.781,706.8763,220
Aug 12, 20241,675.031,710.951,654.851,663.471,658.71409,712
Aug 9, 20241,685.401,693.631,659.381,680.801,675.988,778
Aug 8, 20241,640.001,663.181,623.971,652.351,647.6213,654
Aug 7, 20241,635.031,668.151,604.431,635.281,630.5919,072
Aug 6, 20241,653.531,721.931,613.531,623.631,618.9736,782
Aug 5, 20241,677.821,692.721,555.431,676.031,671.2243,810
Aug 2, 20241,778.801,799.281,718.551,732.571,727.6128,204
Aug 1, 20241,809.751,810.721,750.501,803.801,798.6314,578
Jul 31, 20241,879.901,879.901,790.001,795.971,790.8320,580
Jul 30, 20241,830.001,945.131,814.001,848.401,843.1042,042
Jul 29, 20241,849.471,849.471,779.971,813.501,808.3017,176
Jul 26, 20241,752.601,796.851,747.101,766.901,761.8416,996
Jul 25, 20241,781.721,781.721,716.501,750.551,745.5317,334
Jul 24, 20241,889.971,889.971,774.051,781.721,776.6230,378
Jul 23, 20241,874.381,914.221,794.201,895.131,889.6933,858
Jul 22, 20241,953.031,968.001,802.701,859.431,854.1035,418
Jul 19, 20242,040.032,040.031,956.601,978.951,973.2820,250
Jul 18, 20242,037.352,068.152,007.752,051.802,045.927,662
Jul 16, 20242,000.002,047.501,998.432,037.352,031.5113,608
Jul 15, 20241,927.032,015.501,905.681,996.001,990.2814,776
Jul 12, 20241,992.251,992.251,918.821,949.951,944.3668,678
Jul 11, 20241,999.852,045.551,957.131,966.381,960.7425,666
Jul 10, 20242,020.002,035.001,917.751,999.721,994.0026,610
Jul 9, 20241,887.502,044.201,866.282,013.002,007.2325,672
Jul 8, 20241,874.971,902.251,853.881,868.801,863.4510,186
Jul 5, 20241,850.031,885.001,839.721,874.901,869.535,256
Jul 4, 20241,835.001,880.631,835.001,863.551,858.219,514
Jul 3, 20241,824.101,839.001,784.431,828.101,822.8625,090
Jul 2, 20241,824.201,824.201,759.801,790.181,785.054,022
Jul 1, 20241,799.501,810.821,761.001,784.131,779.0114,904
Jun 28, 20241,767.031,805.701,747.221,799.221,794.077,484
Jun 27, 20241,835.001,844.131,769.031,778.351,773.258,224
Jun 26, 20241,846.571,868.221,813.101,826.131,820.898,534
Jun 25, 20241,775.031,874.221,775.031,850.071,844.7717,900
Jun 24, 20241,824.971,828.881,768.781,805.131,799.9510,230
Jun 21, 20241,836.721,851.501,765.501,797.051,791.9014,958
Jun 20, 20241,828.001,854.821,798.001,836.721,831.4616,346
Jun 19, 20241,865.001,874.651,806.221,828.451,823.2130,190
Jun 18, 20241,795.001,980.071,755.001,920.971,915.4721,450
Jun 14, 20241,717.031,797.751,701.701,779.251,774.1511,348
Jun 13, 20241,739.001,757.471,681.131,713.251,708.3421,586
Jun 12, 20241,705.001,739.101,674.151,713.301,708.3925,586
Jun 11, 20241,694.281,715.951,658.801,704.051,699.178,710
Jun 10, 20241,642.501,675.751,616.801,665.321,660.5511,574
Jun 7, 20241,629.551,629.551,586.431,612.781,608.1512,070
Jun 6, 20241,610.001,686.151,580.031,602.401,597.8117,710
Jun 5, 20241,625.001,649.821,489.401,608.301,603.6919,876
Jun 4, 20241,691.471,712.351,536.681,615.301,610.6779,054
Jun 3, 20241,629.781,695.001,580.501,671.881,667.0879,872
May 31, 20241,550.101,649.701,514.781,559.601,555.13189,030
May 30, 20241,554.351,570.381,509.251,531.721,527.3423,314
May 29, 20241,547.321,557.301,517.971,549.951,545.5121,704
May 28, 20241,595.051,597.471,516.531,539.801,535.3937,462
May 27, 20241,634.971,636.651,561.681,595.051,590.4825,154
May 24, 20241,590.031,625.601,565.031,604.681,600.0811,000
May 23, 20241,609.321,621.851,582.031,601.451,596.8612,470
May 22, 20241,590.971,656.781,579.971,609.301,604.6970,176
May 21, 20241,560.531,581.971,466.001,572.471,567.9738,668
May 17, 20241,504.431,531.031,455.281,518.151,513.8028,724
May 16, 20241,475.001,508.931,469.721,491.821,487.5517,934
May 15, 20241,500.551,530.301,451.151,467.601,463.3921,418
May 14, 20241,500.001,532.151,475.001,493.101,488.8227,754
May 13, 20241,400.401,507.221,400.401,499.931,495.6316,418
May 10, 20241,422.431,440.431,389.281,428.471,424.38236,474
May 9, 20241,468.001,480.001,405.001,412.031,407.9823,684
May 8, 20241,488.571,522.881,449.001,466.931,462.7226,862
May 7, 20241,555.001,564.181,457.501,488.501,484.2329,388
May 6, 20241,562.471,564.501,507.851,554.071,549.6216,824
May 3, 20241,560.751,584.501,523.571,531.471,527.0915,490
May 2, 20241,562.971,576.651,539.781,566.551,562.0620,272
Apr 30, 20241,526.001,601.031,521.801,576.651,572.1325,532
Apr 29, 20241,555.071,555.071,511.001,520.201,515.8411,064
Apr 26, 20241,599.881,599.881,530.001,545.381,540.9517,942
Apr 25, 20241,606.881,606.881,529.071,586.001,581.4616,366
Apr 24, 20241,612.551,623.721,585.001,593.031,588.469,378
Apr 23, 20241,551.221,621.501,551.221,580.931,576.4034,860
Apr 22, 20241,595.051,618.751,542.551,550.201,545.7628,284
Apr 19, 20241,571.881,574.881,506.901,560.401,555.9337,622
Apr 18, 20241,566.031,633.101,551.681,578.701,574.18137,090
Apr 16, 20241,483.881,586.851,483.881,569.851,565.3532,692
Apr 15, 20241,467.721,540.721,467.721,501.781,497.4722,732
Apr 12, 20241,537.901,568.971,476.501,497.681,493.3834,328
Apr 10, 20241,458.071,538.071,458.071,514.781,510.4326,494
Apr 9, 20241,449.971,477.401,440.001,457.851,453.677,420