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
2022-12-30 696.10 718.75 691.20 707.43 0.0M
2022-12-29 691.50 697.43 683.40 694.38 0.0M
2022-12-28 687.50 702.45 681.05 691.60 0.0M
2022-12-27 663.15 700.98 663.15 694.15 0.0M
2022-12-26 650.08 673.13 650.08 661.40 0.0M
2022-12-23 675.00 683.48 631.58 649.28 0.0M
2022-12-22 687.53 701.40 672.40 677.20 0.0M
2022-12-21 708.48 708.48 685.28 690.63 0.0M
2022-12-20 697.50 713.73 695.50 704.68 0.0M
2022-12-19 712.00 721.78 695.93 700.53 0.0M
2022-12-16 685.53 705.00 685.53 699.10 0.0M
2022-12-15 713.70 718.73 692.30 699.25 0.0M
2022-12-14 688.53 731.20 688.53 713.68 0.0M
2022-12-13 700.33 702.35 680.93 699.88 0.7M
2022-12-12 709.98 710.93 690.33 702.03 0.0M
2022-12-09 736.90 736.90 705.00 714.05 0.0M
2022-12-08 744.48 744.48 706.78 720.58 0.0M
2022-12-07 726.50 740.00 726.50 734.40 0.0M
2022-12-06 705.03 736.95 705.03 729.00 0.0M
2022-12-05 754.98 754.98 722.10 724.45 0.0M
2022-12-02 734.43 749.93 721.80 746.03 0.0M
2022-12-01 732.60 747.85 720.00 725.08 0.0M
2022-11-30 722.45 735.20 720.73 729.00 0.0M
2022-11-29 720.93 725.30 719.08 721.90 0.0M
2022-11-28 722.53 728.43 714.35 724.00 0.0M
2022-11-25 720.00 726.60 715.00 720.83 0.0M
2022-11-24 710.50 729.73 710.50 722.43 0.0M
2022-11-23 712.50 725.35 707.78 720.40 0.0M
2022-11-22 721.65 723.20 705.65 716.15 0.0M
2022-11-21 740.03 742.93 716.63 725.68 0.0M
2022-11-18 739.50 753.58 722.00 741.75 0.0M
2022-11-17 726.03 748.13 720.55 737.48 0.0M
2022-11-16 741.50 752.83 730.68 738.90 0.0M
2022-11-15 751.65 759.25 742.00 755.03 0.0M
2022-11-14 751.58 765.03 739.40 755.83 0.0M
2022-11-11 767.98 772.50 755.28 759.88 0.0M
2022-11-10 760.03 778.80 754.85 766.43 0.0M
2022-11-09 801.00 810.00 758.60 765.45 0.0M
2022-11-07 767.75 794.98 755.90 774.90 0.0M
2022-11-04 767.55 784.00 751.10 767.75 0.0M
2022-11-03 723.10 782.03 719.85 766.30 0.0M
2022-11-02 731.75 743.98 717.45 725.03 0.0M
2022-11-01 715.00 744.50 714.68 736.85 0.0M
2022-10-31 717.38 724.38 708.53 712.93 0.0M
2022-10-28 735.50 735.50 698.00 713.60 0.0M
2022-10-27 690.00 747.63 690.00 732.20 0.4M
2022-10-25 716.80 716.80 690.00 691.95 0.3M
2022-10-24 723.83 723.83 702.98 711.40 0.0M
2022-10-21 695.50 729.18 684.18 712.95 0.0M
2022-10-20 683.15 700.00 674.73 693.75 0.0M
2022-10-19 712.70 712.70 682.80 686.50 0.0M
2022-10-18 672.50 723.00 672.50 712.83 0.0M
2022-10-17 679.93 702.50 667.05 674.05 0.3M
2022-10-14 700.50 704.50 676.68 680.85 0.0M
2022-10-13 697.50 702.50 690.30 697.65 0.0M
2022-10-12 704.58 704.58 686.00 696.85 0.0M
2022-10-11 712.53 717.25 686.28 696.20 0.4M
2022-10-10 733.98 737.45 714.35 720.78 0.0M
2022-10-07 705.68 735.00 696.30 725.63 0.0M
2022-10-06 690.25 722.25 687.75 711.60 0.0M
2022-10-04 702.05 702.98 682.55 687.83 0.0M
2022-10-03 700.28 708.75 687.35 693.38 0.0M
2022-09-30 657.58 733.18 651.00 699.45 0.1M
2022-09-29 673.73 679.18 650.65 665.35 0.0M
2022-09-28 667.53 681.05 661.65 666.30 0.0M
2022-09-27 665.00 688.90 661.63 670.65 0.0M
2022-09-26 676.50 688.28 662.50 667.80 0.0M
2022-09-23 714.50 717.10 689.00 696.70 0.0M
2022-09-22 708.00 721.50 694.55 714.98 0.0M
2022-09-21 705.00 727.35 695.73 717.18 0.0M
2022-09-20 689.40 698.25 686.73 694.98 0.0M
2022-09-19 668.50 686.73 668.50 683.55 0.2M
2022-09-16 681.60 691.85 661.50 676.78 0.0M
2022-09-15 700.00 705.50 666.00 688.18 0.0M
2022-09-14 734.48 734.48 700.95 707.65 0.0M
2022-09-13 714.50 719.43 705.03 711.43 0.0M
2022-09-12 697.68 710.50 692.50 703.93 0.0M
2022-09-09 690.15 702.93 689.80 697.68 0.0M
2022-09-08 697.25 704.50 683.63 696.20 0.0M
2022-09-07 701.00 703.00 686.00 694.08 0.0M
2022-09-06 698.60 707.50 685.53 702.78 0.0M
2022-09-05 685.68 705.00 682.50 690.73 0.0M
2022-09-02 693.08 700.48 681.03 694.73 0.0M
2022-09-01 697.50 724.18 688.28 695.53 0.0M
2022-08-30 711.83 717.40 692.70 705.85 0.0M
2022-08-29 665.50 714.70 665.50 710.15 0.0M
2022-08-26 703.98 709.85 689.95 697.83 0.0M
2022-08-25 685.00 723.38 681.08 710.50 0.1M
2022-08-24 663.00 704.25 663.00 685.52 0.0M
2022-08-23 695.25 695.25 657.30 663.45 0.0M
2022-08-22 682.83 712.38 662.73 697.27 0.0M
2022-08-19 689.00 709.20 670.70 694.65 0.0M
2022-08-18 664.00 696.50 664.00 691.10 0.0M
2022-08-17 679.65 681.88 665.10 668.05 0.0M
2022-08-16 656.00 684.50 656.00 682.40 0.1M
2022-08-12 658.50 699.27 645.62 657.85 0.1M
2022-08-11 635.77 637.48 613.80 635.65 0.0M
2022-08-10 655.00 656.80 625.25 630.80 0.0M
2022-08-08 652.67 661.50 645.33 654.62 0.0M
2022-08-05 640.02 658.60 626.27 649.92 0.0M
2022-08-04 632.50 643.25 623.75 639.55 0.0M
2022-08-03 634.65 635.00 619.77 632.25 0.0M
2022-08-02 620.00 640.50 619.58 634.58 0.0M
2022-08-01 628.05 632.20 608.17 623.90 0.0M
2022-07-29 623.50 629.00 621.20 627.15 0.0M
2022-07-28 605.00 639.00 602.60 620.20 0.0M
2022-07-27 598.40 612.00 597.75 609.00 0.0M
2022-07-26 615.00 630.00 595.88 608.83 0.0M
2022-07-25 615.00 630.83 611.52 621.38 0.0M
2022-07-22 604.00 624.08 604.00 622.05 0.0M
2022-07-21 612.25 614.77 595.83 604.65 0.0M
2022-07-20 629.42 629.42 598.52 601.35 0.0M
2022-07-19 626.00 633.23 615.92 622.77 0.0M
2022-07-18 601.50 625.00 601.50 620.23 0.0M
2022-07-15 609.00 612.30 601.30 603.30 0.0M
2022-07-14 614.00 619.38 597.45 609.08 0.0M
2022-07-13 619.00 620.38 609.00 611.88 0.0M
2022-07-12 634.90 634.90 608.23 615.88 0.0M
2022-07-11 612.50 644.65 610.30 635.42 0.0M
2022-07-08 620.00 625.17 602.73 609.20 0.0M
2022-07-07 586.00 633.65 586.00 617.12 0.1M
2022-07-06 585.30 592.80 572.73 591.85 0.0M
2022-07-05 580.85 597.20 580.85 587.55 0.0M
2022-07-04 575.90 593.15 575.90 587.98 0.0M
2022-07-01 589.10 606.67 582.33 593.95 0.0M
2022-06-30 605.50 607.23 567.50 590.40 0.1M
2022-06-29 594.98 622.00 576.33 604.95 0.0M
2022-06-28 564.77 614.45 552.77 594.42 0.0M
2022-06-27 575.40 579.85 564.60 568.08 0.0M
2022-06-24 572.83 574.65 553.83 563.15 0.0M
2022-06-23 552.08 571.00 546.95 569.00 0.0M
2022-06-22 551.35 563.83 546.75 554.90 0.0M
2022-06-21 541.00 562.50 539.02 554.00 0.0M
2022-06-20 559.00 559.00 524.80 542.70 0.0M
2022-06-17 524.52 552.58 516.40 543.12 0.0M
2022-06-16 547.05 547.05 494.80 532.27 0.0M
2022-06-15 559.00 569.62 517.67 530.83 0.0M
2022-06-14 548.65 564.98 548.00 559.80 0.0M
2022-06-13 552.08 570.42 544.40 556.48 0.0M
2022-06-10 534.50 565.00 534.50 558.48 0.0M
2022-06-09 557.50 557.77 546.02 552.65 0.0M
2022-06-08 572.50 574.00 555.00 564.90 0.0M
2022-06-07 550.90 577.73 541.60 562.48 0.0M
2022-06-06 569.95 572.90 548.17 553.75 0.0M
2022-06-03 571.90 586.67 571.10 574.30 0.0M
2022-06-02 568.40 580.58 564.92 573.23 0.0M
2022-06-01 585.00 590.38 562.08 572.15 0.0M
2022-05-31 573.40 599.50 573.40 583.50 0.0M
2022-05-30 567.50 590.00 562.12 567.75 0.0M
2022-05-27 557.02 588.50 555.12 560.83 0.0M
2022-05-26 546.80 562.40 534.00 549.02 0.0M
2022-05-25 575.00 578.27 537.27 546.80 0.0M
2022-05-24 552.73 568.77 542.80 564.38 0.0M
2022-05-23 545.20 564.15 535.50 546.02 0.0M
2022-05-20 515.80 550.00 511.62 545.70 0.0M
2022-05-19 523.48 530.25 508.00 512.05 0.0M
2022-05-18 517.35 543.77 515.00 533.83 0.0M
2022-05-17 518.45 522.23 511.02 512.65 0.0M
2022-05-16 511.38 520.62 505.23 515.95 0.0M
2022-05-13 525.02 526.12 503.73 509.85 0.0M
2022-05-12 545.00 545.00 493.38 516.48 0.0M
2022-05-11 513.67 529.12 508.30 527.20 0.0M
2022-05-10 529.65 537.73 501.02 507.12 0.0M
2022-05-09 519.33 534.60 515.73 528.98 0.0M
2022-05-06 547.50 569.00 522.52 525.17 0.0M
2022-05-05 544.25 559.00 540.00 553.00 0.0M
2022-05-04 531.42 577.33 531.42 540.10 0.1M
2022-05-02 533.00 568.98 531.83 545.90 0.0M
2022-04-29 535.92 562.12 529.15 545.08 0.0M
2022-04-28 530.00 553.45 518.65 546.80 0.0M
2022-04-27 525.83 541.00 515.65 527.27 0.0M
2022-04-26 509.82 528.70 507.50 523.58 0.0M
2022-04-25 522.42 522.42 488.80 505.30 0.0M
2022-04-22 510.65 515.65 501.23 510.30 0.0M
2022-04-21 520.52 530.30 504.77 506.40 0.0M
2022-04-20 495.00 530.00 495.00 523.50 0.0M
2022-04-19 509.50 515.67 477.38 495.55 0.0M
2022-04-18 526.00 532.48 502.90 509.50 0.0M
2022-04-13 537.85 541.75 525.27 532.58 0.0M
2022-04-12 546.02 548.75 528.60 535.52 0.0M
2022-04-11 549.40 553.50 537.33 548.25 0.0M
2022-04-08 534.00 552.50 534.00 547.48 0.0M
2022-04-07 520.88 541.75 520.88 535.70 0.0M
2022-04-06 533.35 535.27 517.88 527.42 0.0M
2022-04-05 541.05 552.50 532.00 537.65 0.0M
2022-04-04 536.60 549.42 528.02 537.20 0.0M
2022-04-01 555.00 555.00 533.05 536.67 0.0M
2022-03-31 549.42 555.50 513.08 549.67 0.0M
2022-03-30 537.23 544.15 532.55 536.58 0.0M
2022-03-29 509.02 536.00 509.02 529.52 0.0M
2022-03-28 520.62 520.67 505.02 518.25 0.0M
2022-03-25 514.88 532.48 510.02 519.15 0.0M
2022-03-24 519.98 519.98 505.43 514.10 0.0M
2022-03-23 501.32 518.00 501.32 507.38 0.0M
2022-03-22 518.00 518.00 500.50 504.23 0.0M
2022-03-21 505.60 522.00 500.40 516.50 0.0M
2022-03-17 515.00 515.00 485.57 506.05 0.0M
2022-03-16 479.07 506.00 472.75 497.50 0.1M
2022-03-15 474.50 483.98 470.10 477.52 0.0M
2022-03-14 478.50 483.73 470.05 475.60 0.0M
2022-03-11 475.00 485.00 464.40 478.77 0.0M
2022-03-10 461.68 479.07 459.57 465.35 0.0M
2022-03-09 455.00 457.88 443.43 449.88 0.1M
2022-03-08 455.77 455.77 442.15 447.88 0.1M
2022-03-07 466.68 466.68 448.50 453.25 0.0M
2022-03-04 475.50 481.43 462.35 466.68 0.0M
2022-03-03 481.55 487.50 470.10 476.23 0.0M
2022-03-02 473.60 480.23 467.50 475.20 0.0M
2022-02-28 473.98 484.50 461.25 480.23 0.0M
2022-02-25 482.50 487.00 464.23 474.52 0.0M
2022-02-24 470.00 480.50 446.30 473.15 0.1M
2022-02-23 484.80 491.57 471.00 474.82 0.0M
2022-02-22 482.02 492.30 472.48 479.80 0.0M
2022-02-21 500.00 500.00 469.50 488.77 0.1M
2022-02-18 488.10 495.05 481.60 486.35 0.0M
2022-02-17 493.00 493.25 480.10 489.07 0.1M
2022-02-16 470.25 491.52 464.25 483.57 0.0M
2022-02-15 470.00 477.93 455.00 475.18 0.0M
2022-02-14 472.70 478.73 457.95 466.75 0.0M
2022-02-11 487.23 489.43 477.75 484.43 0.0M
2022-02-10 493.10 495.70 488.40 488.98 0.1M
2022-02-09 474.60 495.50 474.60 488.18 0.0M
2022-02-08 506.98 506.98 468.43 472.50 0.0M
2022-02-07 493.20 496.50 481.62 486.25 0.0M
2022-02-04 489.88 500.52 482.23 498.48 0.0M
2022-02-03 504.50 504.50 486.88 490.30 0.0M
2022-02-02 504.10 508.70 496.32 505.80 0.0M
2022-02-01 498.10 502.57 477.00 498.80 0.0M
2022-01-31 478.75 502.80 478.75 497.57 0.0M
2022-01-28 477.50 483.55 467.60 476.35 0.0M
2022-01-27 470.00 474.45 455.80 472.15 0.0M
2022-01-25 457.50 478.55 447.25 473.82 0.0M
2022-01-24 477.98 477.98 448.90 458.15 0.0M
2022-01-21 477.52 488.52 464.30 478.40 0.0M
2022-01-20 498.25 505.23 481.20 484.93 0.0M
2022-01-19 498.70 502.05 486.90 497.50 0.1M
2022-01-18 504.57 512.38 491.75 494.20 0.0M
2022-01-17 520.83 520.83 501.85 508.40 0.0M
2022-01-14 513.02 514.35 497.95 510.60 0.0M
2022-01-13 506.50 522.60 499.27 520.38 0.0M
2022-01-12 505.00 516.70 491.18 506.18 0.0M
2022-01-11 476.65 505.48 472.52 500.48 0.1M
2022-01-10 478.50 484.57 458.75 473.18 0.0M
2022-01-07 479.60 481.73 473.50 476.25 0.0M
2022-01-06 490.00 490.00 469.00 483.57 0.0M
2022-01-05 488.20 494.15 484.05 490.57 0.0M
2022-01-04 483.10 502.80 483.10 489.25 0.0M
2022-01-03 486.50 501.00 484.00 488.77 0.0M