Phoenix Mills

PHOE
🏛️ india →
1,593.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 498.05 500.73 486.98 493.18 0.0M
2021-12-30 495.05 503.27 491.48 493.20 0.0M
2021-12-29 507.50 512.65 494.00 496.27 0.0M
2021-12-28 495.00 520.30 495.00 512.52 0.0M
2021-12-27 495.02 500.95 490.68 497.75 0.0M
2021-12-24 500.07 509.00 491.95 501.02 0.0M
2021-12-23 480.90 511.20 480.90 506.73 0.0M
2021-12-22 483.50 487.80 477.18 479.90 0.0M
2021-12-21 511.95 511.95 475.00 479.15 0.0M
2021-12-20 501.50 521.42 478.43 513.27 1.5M
2021-12-17 510.00 527.90 499.52 513.05 0.0M
2021-12-16 530.25 530.25 503.68 506.98 0.0M
2021-12-15 513.70 529.90 510.35 513.30 0.0M
2021-12-14 523.50 523.50 507.45 511.55 0.0M
2021-12-13 524.17 548.65 518.90 524.50 0.0M
2021-12-10 515.00 519.52 498.75 514.65 0.0M
2021-12-09 531.50 531.50 506.30 510.20 0.0M
2021-12-08 515.50 542.23 511.98 532.55 0.0M
2021-12-07 495.05 523.40 494.82 514.77 0.0M
2021-12-06 490.00 516.08 483.00 497.75 0.0M
2021-12-03 494.00 518.50 488.00 496.50 0.0M
2021-12-02 481.00 499.00 481.00 495.45 0.0M
2021-12-01 479.00 489.23 472.52 486.20 0.0M
2021-11-30 467.00 481.57 467.00 473.57 0.0M
2021-11-29 468.50 483.27 445.57 468.35 0.0M
2021-11-26 510.48 520.23 471.00 485.43 0.0M
2021-11-25 518.80 525.00 513.30 523.27 0.0M
2021-11-24 525.50 527.90 510.75 518.10 0.0M
2021-11-23 487.50 529.75 487.50 523.48 0.0M
2021-11-22 532.50 533.02 493.77 505.10 0.0M
2021-11-18 572.48 572.48 535.10 539.23 0.0M
2021-11-17 538.48 559.55 525.75 542.48 0.0M
2021-11-16 578.50 595.58 525.00 535.80 0.1M
2021-11-15 540.50 564.00 540.50 561.65 0.0M
2021-11-12 548.45 575.08 537.50 539.73 0.0M
2021-11-11 535.00 554.95 512.55 541.55 0.0M
2021-11-10 599.98 599.98 527.50 534.55 0.0M
2021-11-09 543.90 553.55 538.90 544.45 0.0M
2021-11-08 525.00 563.98 520.50 550.20 0.1M
2021-11-04 512.50 517.50 497.60 511.40 0.0M
2021-11-03 515.05 528.55 503.65 510.10 0.0M
2021-11-02 496.25 533.02 489.57 504.95 0.1M
2021-11-01 482.95 488.50 471.82 481.10 0.0M
2021-10-29 469.70 483.07 462.27 481.35 0.0M
2021-10-28 477.00 482.98 465.55 477.48 0.0M
2021-10-27 480.23 489.88 471.12 477.30 0.0M
2021-10-26 479.95 487.00 472.52 477.98 0.0M
2021-10-25 462.57 495.10 456.82 479.02 0.0M
2021-10-22 450.02 470.43 445.00 457.68 0.0M
2021-10-21 467.40 477.25 449.18 453.38 0.0M
2021-10-20 481.55 483.57 468.60 471.88 0.0M
2021-10-19 488.07 492.12 472.68 480.90 0.0M
2021-10-18 491.50 495.52 487.27 489.05 0.0M
2021-10-14 491.88 492.50 485.48 488.18 0.0M
2021-10-13 488.38 492.55 481.32 490.20 0.0M
2021-10-12 499.50 499.50 481.10 482.88 0.0M
2021-10-11 499.48 499.48 483.23 489.30 0.0M
2021-10-08 500.00 502.50 482.10 483.93 0.0M
2021-10-07 480.93 499.50 477.80 494.93 0.0M
2021-10-06 482.52 486.77 473.90 476.77 0.0M
2021-10-05 478.75 482.25 473.73 478.93 0.0M
2021-10-04 483.30 490.32 473.02 477.85 0.0M
2021-10-01 479.50 483.48 470.55 480.57 0.0M
2021-09-30 465.90 488.88 465.90 477.20 0.0M
2021-09-29 481.75 486.00 467.27 468.88 0.0M
2021-09-28 491.88 500.00 475.27 485.82 0.0M
2021-09-27 484.98 515.52 477.52 491.38 0.2M
2021-09-24 464.00 476.57 457.32 473.23 0.1M
2021-09-23 460.00 479.48 455.10 462.85 0.1M
2021-09-22 430.50 459.00 426.80 454.50 0.1M
2021-09-21 426.02 430.50 424.07 427.45 0.0M
2021-09-20 424.80 436.50 415.43 421.38 0.0M
2021-09-17 437.43 437.43 423.90 425.15 0.0M
2021-09-16 432.35 442.23 429.73 432.70 0.0M
2021-09-15 423.38 435.02 421.50 428.40 0.0M
2021-09-14 427.00 431.95 418.48 422.27 0.0M
2021-09-13 433.20 433.55 423.75 426.65 0.0M
2021-09-09 433.62 439.98 431.90 437.18 0.0M
2021-09-08 443.65 443.65 430.75 434.32 0.0M
2021-09-07 439.00 439.93 428.15 434.95 0.0M
2021-09-06 440.68 440.85 427.93 435.52 0.0M
2021-09-03 449.68 449.68 433.88 437.15 0.0M
2021-09-02 452.50 459.18 442.68 448.75 0.0M
2021-09-01 434.40 463.10 430.25 447.10 0.0M
2021-08-31 436.52 438.90 422.95 430.48 0.0M
2021-08-30 434.00 443.35 429.00 433.75 0.0M
2021-08-27 429.40 434.00 422.50 427.85 0.0M
2021-08-26 421.05 434.73 420.80 430.18 0.1M
2021-08-25 417.62 427.00 416.73 424.90 0.0M
2021-08-24 398.50 417.18 398.50 415.00 0.0M
2021-08-23 409.40 409.50 396.75 402.93 0.0M
2021-08-20 410.23 414.50 403.02 403.77 0.0M
2021-08-18 419.95 420.02 412.65 415.73 0.0M
2021-08-17 420.23 423.40 414.43 418.15 0.0M
2021-08-16 432.00 432.00 421.40 423.48 0.0M
2021-08-13 430.25 446.32 425.68 432.07 0.0M
2021-08-12 433.05 435.65 421.73 430.73 0.0M
2021-08-11 419.70 426.48 412.43 422.27 0.0M
2021-08-10 433.48 436.98 416.00 419.32 0.0M
2021-08-09 442.00 448.23 427.70 433.93 0.0M
2021-08-06 436.77 447.50 436.77 441.93 0.0M
2021-08-05 431.60 438.55 416.00 437.23 0.0M
2021-08-04 450.00 456.77 427.95 431.10 0.0M
2021-08-03 451.50 453.93 446.10 448.20 0.0M
2021-08-02 437.52 459.18 437.05 448.77 0.0M
2021-07-30 417.00 437.05 417.00 431.48 0.0M
2021-07-29 411.80 422.50 411.80 416.93 0.0M
2021-07-28 417.50 419.85 402.62 407.27 0.0M
2021-07-27 437.38 437.50 413.07 415.25 0.0M
2021-07-26 439.02 444.02 426.15 428.90 0.0M
2021-07-23 430.55 443.43 427.20 438.85 0.0M
2021-07-22 428.00 437.00 424.55 430.07 0.0M
2021-07-20 436.90 436.90 413.32 419.68 0.0M
2021-07-19 435.00 442.25 432.85 435.60 0.0M
2021-07-16 430.00 446.77 430.00 438.02 0.0M
2021-07-15 436.50 440.00 426.00 429.62 0.0M
2021-07-14 432.77 435.75 429.00 430.00 0.0M
2021-07-13 433.50 440.85 430.45 433.45 0.0M
2021-07-12 432.00 435.50 422.18 431.07 0.0M
2021-07-09 425.52 429.95 418.75 424.62 0.0M
2021-07-08 431.48 431.48 418.77 425.15 0.0M
2021-07-07 417.50 425.50 417.50 423.43 0.0M
2021-07-06 423.12 426.38 415.32 417.77 0.0M
2021-07-05 416.88 428.77 416.18 423.82 0.0M
2021-07-02 417.50 418.02 408.55 413.23 0.0M
2021-07-01 407.60 424.75 407.60 412.68 0.1M
2021-06-30 407.57 412.62 402.88 407.62 0.0M
2021-06-29 424.25 424.25 404.00 408.85 0.0M
2021-06-28 409.00 411.35 402.82 410.12 0.0M
2021-06-25 403.90 410.70 403.25 407.20 0.0M
2021-06-24 411.48 411.48 400.85 403.15 0.0M
2021-06-23 413.50 421.60 406.00 408.57 0.0M
2021-06-22 407.50 414.50 405.85 412.15 0.0M
2021-06-21 407.98 408.05 397.10 404.88 0.0M
2021-06-18 408.48 409.98 395.00 399.88 0.0M
2021-06-17 412.45 414.65 400.02 406.32 0.0M
2021-06-16 412.07 414.35 400.68 405.12 0.0M
2021-06-15 408.00 416.40 406.50 410.88 0.0M
2021-06-14 425.00 425.00 408.35 409.88 0.0M
2021-06-11 418.02 427.50 416.12 417.57 0.0M
2021-06-10 422.68 429.18 416.00 417.02 0.0M
2021-06-09 432.50 435.02 417.38 420.40 0.0M
2021-06-08 433.52 435.00 428.35 433.48 0.0M
2021-06-07 437.75 444.77 419.00 425.32 0.0M
2021-06-04 433.00 442.65 430.98 438.00 0.1M
2021-06-03 407.57 442.00 405.45 432.98 0.1M
2021-06-02 397.50 407.50 396.73 403.43 0.0M
2021-06-01 396.00 407.43 392.75 395.07 0.0M
2021-05-31 394.35 409.40 386.27 395.27 0.1M
2021-05-28 387.50 390.98 378.23 383.02 0.0M
2021-05-27 401.02 406.60 381.70 385.10 0.0M
2021-05-26 390.00 407.57 390.00 402.48 0.1M
2021-05-25 363.50 395.00 363.50 385.60 0.1M
2021-05-24 377.50 377.50 360.43 363.57 0.0M
2021-05-21 360.52 374.25 358.43 367.88 0.0M
2021-05-20 360.20 366.75 357.25 359.50 0.0M
2021-05-19 359.73 366.02 359.40 362.88 0.0M
2021-05-18 357.00 361.90 354.50 359.73 0.0M
2021-05-17 375.00 375.00 355.02 359.52 0.0M
2021-05-14 389.50 389.50 362.57 364.77 0.0M
2021-05-12 377.25 396.00 373.65 374.40 0.0M
2021-05-11 369.70 382.07 365.50 374.65 0.0M
2021-05-10 377.95 386.70 368.00 369.70 0.2M
2021-05-07 380.95 385.00 378.10 381.85 0.0M
2021-05-06 380.20 387.02 376.85 378.60 0.0M
2021-05-05 382.70 382.70 370.62 373.95 0.0M
2021-05-04 376.50 391.00 376.50 383.82 0.0M
2021-05-03 355.00 374.85 355.00 373.48 0.0M
2021-04-30 357.52 363.88 344.00 359.48 0.0M
2021-04-29 370.50 374.98 352.48 357.52 0.0M
2021-04-28 375.50 376.50 368.23 371.02 0.0M
2021-04-27 390.07 405.00 372.95 376.50 0.0M
2021-04-26 339.95 407.48 339.95 390.30 0.1M
2021-04-23 341.43 352.15 336.00 339.95 0.0M
2021-04-22 342.50 345.23 336.77 341.12 0.0M
2021-04-20 342.50 346.65 342.48 344.23 0.0M
2021-04-19 352.50 352.50 338.85 343.80 0.0M
2021-04-16 360.00 365.02 353.90 355.88 0.0M
2021-04-15 358.50 363.68 357.05 360.30 0.0M
2021-04-13 368.50 368.50 351.00 359.27 0.0M
2021-04-12 367.10 368.12 358.48 359.98 0.0M
2021-04-09 397.43 397.60 367.88 375.43 0.0M
2021-04-08 372.50 398.98 372.50 392.12 0.0M
2021-04-07 363.10 379.00 357.23 372.43 0.0M
2021-04-06 359.90 366.25 351.65 364.38 0.0M
2021-04-05 372.77 377.50 354.75 366.70 0.0M
2021-04-01 385.90 387.80 380.65 383.88 0.0M
2021-03-31 394.70 395.00 383.65 391.12 0.0M
2021-03-30 386.50 407.20 376.50 397.57 0.0M
2021-03-26 389.45 396.35 377.77 389.38 0.0M
2021-03-25 394.00 397.48 375.60 381.82 0.0M
2021-03-24 388.55 412.32 378.50 385.93 0.0M
2021-03-23 383.88 392.25 382.95 388.82 0.0M
2021-03-22 368.93 387.48 368.93 384.85 0.0M
2021-03-19 382.50 386.00 356.25 372.77 0.0M
2021-03-18 390.82 395.15 381.90 385.10 0.0M
2021-03-17 395.25 395.65 385.25 389.57 0.0M
2021-03-16 391.65 400.00 391.65 396.23 0.0M
2021-03-15 407.75 407.75 391.00 396.88 0.0M
2021-03-12 400.50 401.50 397.50 400.27 0.0M
2021-03-10 399.70 400.50 394.52 398.70 0.0M
2021-03-09 394.50 400.85 394.50 399.55 0.0M
2021-03-08 400.50 402.50 394.18 395.88 0.0M
2021-03-05 408.35 408.35 388.48 399.75 0.1M
2021-03-04 413.00 413.00 398.10 399.50 0.0M
2021-03-03 408.30 417.70 408.30 414.15 0.0M
2021-03-02 420.48 426.50 406.00 413.12 0.0M
2021-03-01 419.50 419.50 410.77 414.35 0.0M
2021-02-26 387.50 411.30 385.20 405.60 0.0M
2021-02-25 399.50 408.25 396.00 399.95 0.0M
2021-02-24 391.00 400.00 389.50 393.62 0.0M
2021-02-23 396.50 403.60 390.70 395.43 0.0M
2021-02-22 405.90 419.80 376.80 383.77 0.0M
2021-02-19 421.50 421.50 397.52 402.30 0.0M
2021-02-18 422.93 422.93 410.50 415.18 0.0M
2021-02-17 420.00 427.32 410.80 422.45 0.0M
2021-02-16 425.00 435.35 417.50 422.35 0.0M
2021-02-15 411.50 425.18 409.38 417.52 0.0M
2021-02-12 407.02 419.00 399.65 408.38 0.0M
2021-02-11 404.00 412.02 401.85 408.68 0.0M
2021-02-10 407.45 410.00 394.20 403.20 0.0M
2021-02-09 406.30 416.38 401.20 401.95 0.0M
2021-02-08 405.00 405.35 399.85 401.50 0.0M
2021-02-05 407.00 407.00 399.70 401.10 0.0M
2021-02-04 410.50 417.50 400.55 404.82 0.0M
2021-02-03 443.43 444.48 410.00 411.20 0.0M
2021-02-02 405.00 430.25 391.70 424.10 0.0M
2021-02-01 377.82 413.48 370.60 405.40 0.0M
2021-01-29 367.00 387.45 366.98 373.90 0.0M
2021-01-28 353.57 382.00 350.55 361.57 0.0M
2021-01-27 359.00 373.07 359.00 366.77 0.0M
2021-01-25 375.10 375.57 357.98 365.18 0.0M
2021-01-22 382.00 391.07 365.50 368.85 0.1M
2021-01-21 393.32 393.32 381.38 383.23 0.0M
2021-01-20 386.95 395.80 386.95 390.68 0.0M
2021-01-19 385.30 392.82 376.75 390.18 0.0M
2021-01-18 385.00 388.38 370.50 380.38 0.0M
2021-01-15 389.50 396.48 387.25 389.35 0.0M
2021-01-14 391.90 400.35 384.50 387.10 0.0M
2021-01-13 410.00 411.98 391.12 394.43 0.0M
2021-01-12 410.27 417.18 406.60 409.82 0.1M
2021-01-11 409.00 426.00 397.35 411.20 0.1M
2021-01-08 381.80 409.50 381.62 395.85 0.1M
2021-01-07 387.77 395.60 373.38 376.70 0.0M
2021-01-06 382.82 388.30 379.12 384.25 0.1M
2021-01-05 392.50 392.50 373.00 382.20 0.0M
2021-01-04 393.40 393.40 383.00 386.93 0.0M
2021-01-01 388.15 395.57 383.82 393.25 0.0M