Price Data Selection & Download
Phoenix Township Share Price All Time Records & Statistics (Apr 2014 - Apr 2026)
2409 daily OHLCV records on BSE from April 2014 to April 2026. Explore Phoenix Township intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2014 - Apr 2026)
PHOENIXTN daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹81.81 | ₹83.43 | ₹78.95 | ₹83.43 | 4,881 |
| 2026-04-06 | ₹81.00 | ₹81.60 | ₹75.01 | ₹80.91 | 7,475 |
| 2026-04-02 | ₹75.58 | ₹75.58 | ₹73.00 | ₹73.14 | 11,299 |
| 2026-04-01 | ₹78.00 | ₹86.00 | ₹74.00 | ₹75.55 | 11,430 |
| 2026-03-30 | ₹79.00 | ₹79.00 | ₹71.78 | ₹72.05 | 28,132 |
| 2026-03-27 | ₹87.00 | ₹92.00 | ₹76.21 | ₹79.07 | 8,685 |
| 2026-03-25 | ₹86.00 | ₹86.00 | ₹78.12 | ₹84.96 | 8,184 |
| 2026-03-24 | ₹81.74 | ₹81.74 | ₹71.30 | ₹75.07 | 14,308 |
| 2026-03-23 | ₹85.30 | ₹85.30 | ₹78.40 | ₹78.48 | 79,933 |
| 2026-03-20 | ₹82.15 | ₹91.00 | ₹82.15 | ₹83.65 | 78,360 |
| 2026-03-19 | ₹87.50 | ₹87.90 | ₹84.00 | ₹84.03 | 5,840 |
| 2026-03-18 | ₹92.00 | ₹92.99 | ₹85.06 | ₹88.00 | 4,964 |
| 2026-03-17 | ₹81.55 | ₹96.97 | ₹80.00 | ₹83.49 | 7,378 |
| 2026-03-16 | ₹87.00 | ₹88.10 | ₹83.25 | ₹85.76 | 2,500 |
| 2026-03-13 | ₹97.96 | ₹98.00 | ₹88.00 | ₹88.11 | 50,655 |
| 2026-03-12 | ₹98.50 | ₹98.50 | ₹87.30 | ₹91.53 | 2,137 |
| 2026-03-11 | ₹87.00 | ₹99.88 | ₹85.65 | ₹90.02 | 66,372 |
| 2026-03-10 | ₹97.44 | ₹98.99 | ₹90.05 | ₹91.44 | 4,413 |
| 2026-03-09 | ₹98.95 | ₹99.00 | ₹90.00 | ₹97.44 | 3,868 |
| 2026-03-06 | ₹99.00 | ₹99.00 | ₹96.99 | ₹96.99 | 4,031 |
| 2026-03-05 | ₹100.00 | ₹100.00 | ₹95.03 | ₹98.85 | 8,357 |
| 2026-03-04 | ₹91.00 | ₹96.00 | ₹87.80 | ₹94.65 | 4,619 |
| 2026-03-02 | ₹98.40 | ₹100.00 | ₹95.89 | ₹96.00 | 2,887 |
| 2026-02-27 | ₹108.00 | ₹108.00 | ₹99.00 | ₹99.00 | 2,768 |
| 2026-02-26 | ₹101.20 | ₹101.20 | ₹96.55 | ₹97.65 | 716 |
| 2026-02-25 | ₹104.00 | ₹104.00 | ₹95.30 | ₹100.00 | 7,571 |
| 2026-02-24 | ₹99.50 | ₹100.00 | ₹97.00 | ₹100.00 | 2,867 |
| 2026-02-23 | ₹96.15 | ₹107.00 | ₹96.15 | ₹100.00 | 8,845 |
| 2026-02-20 | ₹109.00 | ₹109.00 | ₹100.00 | ₹100.90 | 5,066 |
| 2026-02-19 | ₹115.00 | ₹115.00 | ₹105.00 | ₹105.40 | 4,995 |
| 2026-02-18 | ₹115.50 | ₹117.95 | ₹106.00 | ₹107.80 | 7,982 |
| 2026-02-17 | ₹119.70 | ₹119.70 | ₹106.30 | ₹110.20 | 4,602 |
| 2026-02-16 | ₹120.00 | ₹120.00 | ₹112.00 | ₹118.80 | 5,246 |
| 2026-02-13 | ₹120.60 | ₹120.60 | ₹117.90 | ₹118.00 | 3,030 |
| 2026-02-12 | ₹117.95 | ₹120.00 | ₹113.30 | ₹113.40 | 9,655 |
| 2026-02-11 | ₹119.90 | ₹120.00 | ₹113.95 | ₹115.60 | 8,976 |
| 2026-02-10 | ₹127.50 | ₹127.50 | ₹113.15 | ₹115.55 | 13,804 |
| 2026-02-09 | ₹113.45 | ₹120.00 | ₹107.05 | ₹119.85 | 5,162 |
| 2026-02-06 | ₹105.00 | ₹110.00 | ₹100.00 | ₹106.45 | 2,018 |
| 2026-02-05 | ₹105.00 | ₹105.00 | ₹96.55 | ₹98.95 | 4,484 |
| 2026-02-04 | ₹109.00 | ₹109.00 | ₹100.00 | ₹103.20 | 20,894 |
| 2026-02-03 | ₹106.00 | ₹110.50 | ₹101.70 | ₹103.35 | 10,751 |
| 2026-02-02 | ₹105.50 | ₹105.50 | ₹97.00 | ₹100.95 | 5,160 |
| 2026-02-01 | ₹98.70 | ₹104.95 | ₹98.70 | ₹103.40 | 771 |
| 2026-01-30 | ₹109.95 | ₹110.00 | ₹101.05 | ₹105.90 | 4,366 |
| 2026-01-29 | ₹115.00 | ₹115.00 | ₹106.50 | ₹107.85 | 1,824 |
| 2026-01-28 | ₹122.95 | ₹122.95 | ₹114.50 | ₹115.10 | 708 |
| 2026-01-27 | ₹116.00 | ₹120.00 | ₹110.00 | ₹114.50 | 314 |
| 2026-01-23 | ₹110.00 | ₹116.95 | ₹107.60 | ₹115.80 | 1,299 |
| 2026-01-22 | ₹104.50 | ₹114.75 | ₹104.50 | ₹110.00 | 1,765 |
| 2026-01-21 | ₹102.60 | ₹107.45 | ₹102.60 | ₹104.50 | 5,587 |
| 2026-01-20 | ₹112.25 | ₹112.25 | ₹108.30 | ₹109.90 | 758 |
| 2026-01-19 | ₹115.00 | ₹116.50 | ₹111.15 | ₹112.00 | 5,164 |
| 2026-01-16 | ₹112.00 | ₹120.50 | ₹112.00 | ₹117.00 | 1,134 |
| 2026-01-14 | ₹122.00 | ₹124.80 | ₹112.50 | ₹117.90 | 22,760 |
| 2026-01-13 | ₹119.95 | ₹119.95 | ₹111.00 | ₹114.45 | 1,483 |
| 2026-01-12 | ₹119.50 | ₹124.85 | ₹111.00 | ₹119.95 | 1,743 |
| 2026-01-09 | ₹125.00 | ₹125.00 | ₹117.05 | ₹118.40 | 2,062 |
| 2026-01-08 | ₹127.45 | ₹127.45 | ₹118.05 | ₹120.35 | 1,507 |
| 2026-01-07 | ₹117.60 | ₹127.00 | ₹117.60 | ₹120.10 | 2,705 |
| 2026-01-06 | ₹127.15 | ₹128.00 | ₹122.60 | ₹127.85 | 344 |
| 2026-01-05 | ₹122.45 | ₹129.10 | ₹122.45 | ₹127.15 | 21,812 |
| 2026-01-02 | ₹123.00 | ₹126.95 | ₹120.25 | ₹124.95 | 3,895 |
| 2026-01-01 | ₹122.00 | ₹129.95 | ₹122.00 | ₹125.10 | 422 |
Phoenix Township Share Price Performance Analysis (Apr 2014 - Apr 2026)
PHOENIXTN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Phoenix Township Share Price History – Frequently Asked Questions
Common questions about PHOENIXTN historical data and records. Examine PHOENIXTN earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Phoenix Township (PHOENIXTN)?
The all-time high share price of Phoenix Township was ₹308.0 recorded on February 07, 2025 on the BSE exchange.
What is the all-time low share price of Phoenix Township (PHOENIXTN)?
The all-time low share price of Phoenix Township was ₹4.95 recorded on March 11, 2016 on the BSE exchange.
How can I download PHOENIXTN historical share price data?
You can download Phoenix Township 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 PHOENIXTN shares?
The highest trading volume day for Phoenix Township was 199,512 shares traded on July 04, 2023 on the BSE exchange, with share price at ₹70.5.