Price Data Selection & Download
Phoenix Mills Share Price All Time Records & Statistics (Apr 2007 - Apr 2026)
4688 daily OHLCV records on NSE from April 2007 to April 2026. For live price, key ratios and fundamentals, see Phoenix Mills screener.
Share Price All Time High
₹2068.50
July 18, 2024
NSE Exchange
Share Price All Time Low
₹22.10
March 06, 2009
NSE Exchange
Highest Volume Trading Day
24,658,804
May 31, 2024 • ₹1549.80
NSE Exchange
Share Price History Data (Apr 2007 - Apr 2026)
PHOENIXLTD daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹1780.00 | ₹1781.40 | ₹1726.90 | ₹1765.00 | 563,716 |
| 2026-04-29 | ₹1783.70 | ₹1842.60 | ₹1763.80 | ₹1790.30 | 680,047 |
| 2026-04-28 | ₹1820.00 | ₹1832.90 | ₹1741.50 | ₹1761.90 | 1,269,718 |
| 2026-04-27 | ₹1790.00 | ₹1813.20 | ₹1776.60 | ₹1799.70 | 343,890 |
| 2026-04-24 | ₹1780.00 | ₹1796.80 | ₹1746.20 | ₹1775.90 | 325,363 |
| 2026-04-23 | ₹1802.00 | ₹1809.80 | ₹1776.00 | ₹1785.30 | 286,055 |
| 2026-04-22 | ₹1807.00 | ₹1819.50 | ₹1800.00 | ₹1809.40 | 158,983 |
| 2026-04-21 | ₹1776.40 | ₹1834.90 | ₹1776.00 | ₹1807.00 | 919,144 |
| 2026-04-20 | ₹1783.20 | ₹1809.80 | ₹1750.00 | ₹1767.90 | 620,529 |
| 2026-04-17 | ₹1790.60 | ₹1807.70 | ₹1779.70 | ₹1792.20 | 360,589 |
| 2026-04-16 | ₹1782.10 | ₹1813.50 | ₹1760.70 | ₹1782.30 | 184,093 |
| 2026-04-15 | ₹1754.00 | ₹1794.00 | ₹1754.00 | ₹1782.10 | 252,017 |
| 2026-04-13 | ₹1730.00 | ₹1767.00 | ₹1707.20 | ₹1749.90 | 339,597 |
| 2026-04-10 | ₹1716.80 | ₹1775.00 | ₹1712.60 | ₹1763.50 | 991,843 |
| 2026-04-09 | ₹1712.90 | ₹1720.40 | ₹1679.10 | ₹1709.90 | 827,947 |
| 2026-04-08 | ₹1667.20 | ₹1735.20 | ₹1650.00 | ₹1713.10 | 1,590,912 |
| 2026-04-07 | ₹1540.00 | ₹1601.90 | ₹1517.00 | ₹1597.00 | 675,596 |
| 2026-04-06 | ₹1512.00 | ₹1560.50 | ₹1502.10 | ₹1554.70 | 369,830 |
| 2026-04-02 | ₹1508.10 | ₹1533.30 | ₹1466.20 | ₹1525.20 | 440,360 |
| 2026-04-01 | ₹1529.50 | ₹1544.00 | ₹1494.00 | ₹1517.60 | 699,773 |
| 2026-03-30 | ₹1477.00 | ₹1523.60 | ₹1475.00 | ₹1506.30 | 1,275,726 |
| 2026-03-27 | ₹1540.00 | ₹1559.90 | ₹1493.00 | ₹1501.40 | 884,732 |
| 2026-03-25 | ₹1530.00 | ₹1580.50 | ₹1516.50 | ₹1572.00 | 692,165 |
| 2026-03-24 | ₹1499.00 | ₹1520.00 | ₹1465.60 | ₹1503.50 | 465,679 |
| 2026-03-23 | ₹1513.90 | ₹1529.90 | ₹1468.30 | ₹1477.40 | 716,638 |
| 2026-03-20 | ₹1575.00 | ₹1588.00 | ₹1536.40 | ₹1543.10 | 1,012,968 |
| 2026-03-19 | ₹1586.00 | ₹1603.90 | ₹1562.00 | ₹1575.60 | 327,943 |
| 2026-03-18 | ₹1581.00 | ₹1633.90 | ₹1572.80 | ₹1627.30 | 529,737 |
| 2026-03-17 | ₹1552.30 | ₹1602.30 | ₹1533.90 | ₹1595.80 | 524,236 |
| 2026-03-16 | ₹1565.50 | ₹1566.00 | ₹1507.00 | ₹1552.30 | 788,989 |
| 2026-03-13 | ₹1542.00 | ₹1575.60 | ₹1528.20 | ₹1565.50 | 551,464 |
| 2026-03-12 | ₹1575.70 | ₹1579.40 | ₹1552.00 | ₹1560.20 | 473,955 |
| 2026-03-11 | ₹1609.60 | ₹1613.90 | ₹1571.50 | ₹1575.70 | 261,391 |
| 2026-03-10 | ₹1595.90 | ₹1615.50 | ₹1581.60 | ₹1605.50 | 217,934 |
| 2026-03-09 | ₹1561.20 | ₹1592.90 | ₹1557.90 | ₹1578.40 | 827,113 |
| 2026-03-06 | ₹1626.00 | ₹1626.00 | ₹1596.50 | ₹1603.90 | 289,704 |
| 2026-03-05 | ₹1630.00 | ₹1654.90 | ₹1609.80 | ₹1633.60 | 643,717 |
| 2026-03-04 | ₹1638.80 | ₹1639.40 | ₹1588.00 | ₹1611.00 | 403,023 |
| 2026-03-02 | ₹1600.00 | ₹1653.00 | ₹1600.00 | ₹1648.60 | 425,763 |
| 2026-02-27 | ₹1707.00 | ₹1710.70 | ₹1652.80 | ₹1658.60 | 451,895 |
| 2026-02-26 | ₹1699.70 | ₹1720.80 | ₹1668.30 | ₹1715.90 | 377,392 |
| 2026-02-25 | ₹1694.90 | ₹1727.40 | ₹1680.10 | ₹1694.00 | 410,255 |
| 2026-02-24 | ₹1711.20 | ₹1720.70 | ₹1667.10 | ₹1692.60 | 358,345 |
| 2026-02-23 | ₹1742.80 | ₹1754.90 | ₹1702.00 | ₹1716.30 | 375,834 |
| 2026-02-20 | ₹1740.00 | ₹1746.10 | ₹1720.40 | ₹1733.20 | 292,574 |
| 2026-02-19 | ₹1762.00 | ₹1768.20 | ₹1732.00 | ₹1742.50 | 178,172 |
| 2026-02-18 | ₹1762.00 | ₹1777.10 | ₹1738.10 | ₹1770.40 | 266,416 |
| 2026-02-17 | ₹1774.50 | ₹1782.00 | ₹1743.10 | ₹1767.20 | 232,528 |
| 2026-02-16 | ₹1720.00 | ₹1777.00 | ₹1720.00 | ₹1773.40 | 91,201 |
| 2026-02-13 | ₹1769.70 | ₹1772.50 | ₹1725.50 | ₹1735.50 | 287,042 |
| 2026-02-12 | ₹1783.00 | ₹1797.70 | ₹1770.00 | ₹1779.00 | 205,452 |
| 2026-02-11 | ₹1764.40 | ₹1808.70 | ₹1742.70 | ₹1784.00 | 603,769 |
| 2026-02-10 | ₹1762.90 | ₹1780.00 | ₹1747.60 | ₹1758.70 | 175,930 |
| 2026-02-09 | ₹1747.90 | ₹1756.60 | ₹1725.10 | ₹1750.30 | 205,545 |
| 2026-02-06 | ₹1708.90 | ₹1743.00 | ₹1700.50 | ₹1735.20 | 396,578 |
| 2026-02-05 | ₹1718.30 | ₹1742.00 | ₹1684.20 | ₹1709.00 | 762,564 |
| 2026-02-04 | ₹1686.40 | ₹1747.80 | ₹1666.10 | ₹1719.10 | 789,015 |
| 2026-02-03 | ₹1666.00 | ₹1711.30 | ₹1666.00 | ₹1679.40 | 799,383 |
| 2026-02-02 | ₹1622.00 | ₹1639.40 | ₹1600.00 | ₹1631.50 | 685,804 |
| 2026-02-01 | ₹1670.10 | ₹1691.90 | ₹1629.00 | ₹1640.60 | 175,988 |
| 2026-01-30 | ₹1679.40 | ₹1693.60 | ₹1656.80 | ₹1670.70 | 835,130 |
| 2026-01-29 | ₹1726.00 | ₹1761.00 | ₹1656.00 | ₹1686.90 | 910,689 |
| 2026-01-28 | ₹1748.00 | ₹1766.40 | ₹1716.60 | ₹1726.20 | 547,521 |
| 2026-01-27 | ₹1710.00 | ₹1750.00 | ₹1697.50 | ₹1728.30 | 664,511 |
| 2026-01-23 | ₹1764.20 | ₹1770.70 | ₹1719.20 | ₹1726.50 | 843,377 |
| 2026-01-22 | ₹1754.50 | ₹1794.80 | ₹1745.40 | ₹1768.20 | 556,275 |
| 2026-01-21 | ₹1760.00 | ₹1771.50 | ₹1722.40 | ₹1746.70 | 780,403 |
| 2026-01-20 | ₹1852.80 | ₹1852.80 | ₹1773.60 | ₹1782.80 | 388,667 |
| 2026-01-19 | ₹1848.80 | ₹1861.10 | ₹1809.90 | ₹1841.00 | 231,126 |
| 2026-01-16 | ₹1877.00 | ₹1908.40 | ₹1846.00 | ₹1859.00 | 449,389 |
| 2026-01-14 | ₹1889.40 | ₹1889.50 | ₹1855.70 | ₹1868.40 | 419,910 |
| 2026-01-13 | ₹1900.00 | ₹1925.80 | ₹1880.00 | ₹1894.70 | 303,561 |
| 2026-01-12 | ₹1929.90 | ₹1993.00 | ₹1862.30 | ₹1885.10 | 671,211 |
| 2026-01-09 | ₹1888.00 | ₹1921.20 | ₹1884.50 | ₹1904.20 | 502,286 |
| 2026-01-08 | ₹1945.00 | ₹1946.50 | ₹1889.00 | ₹1903.20 | 374,127 |
| 2026-01-07 | ₹1944.50 | ₹1965.00 | ₹1931.10 | ₹1942.60 | 545,424 |
| 2026-01-06 | ₹1924.50 | ₹1958.00 | ₹1914.00 | ₹1950.80 | 572,529 |
| 2026-01-05 | ₹1903.40 | ₹1938.80 | ₹1881.00 | ₹1924.50 | 482,195 |
| 2026-01-02 | ₹1872.70 | ₹1908.90 | ₹1860.30 | ₹1903.40 | 373,797 |
| 2026-01-01 | ₹1853.50 | ₹1875.90 | ₹1846.60 | ₹1872.70 | 187,779 |
Phoenix Mills Share Price Performance Analysis (Apr 2007 - Apr 2026)
PHOENIXLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.75%
₹1872.70 → ₹1765.00
Year to Date
Price Volatility
6.76%
Low Volatility
Year to Date
Average Daily Volume
524,681
Year to Date Average
NSE Exchange
Phoenix Mills Share Price History – Frequently Asked Questions
Common questions about PHOENIXLTD historical data and records. Explore PHOENIXLTD investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Phoenix Mills (PHOENIXLTD)?
The all-time high share price of Phoenix Mills was ₹2068.5 recorded on July 18, 2024 on the NSE exchange.
What is the all-time low share price of Phoenix Mills (PHOENIXLTD)?
The all-time low share price of Phoenix Mills was ₹22.1 recorded on March 06, 2009 on the NSE exchange.
How can I download PHOENIXLTD historical share price data?
You can download Phoenix Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PHOENIXLTD shares?
The highest trading volume day for Phoenix Mills was 24,658,804 shares traded on May 31, 2024 on the NSE exchange, with share price at ₹1549.8.