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
2023-12-29 1,122.88 1,135.68 1,110.73 1,121.75 0.0M
2023-12-28 1,127.80 1,129.43 1,109.00 1,122.85 0.0M
2023-12-27 1,167.03 1,167.03 1,109.58 1,116.38 0.0M
2023-12-26 1,150.85 1,162.48 1,123.23 1,152.10 0.0M
2023-12-22 1,114.95 1,167.15 1,102.60 1,149.75 0.0M
2023-12-21 1,114.55 1,120.23 1,071.93 1,097.63 0.0M
2023-12-20 1,117.73 1,154.90 1,092.85 1,102.25 0.0M
2023-12-19 1,141.18 1,157.88 1,121.00 1,125.13 0.0M
2023-12-18 1,124.45 1,150.53 1,114.00 1,140.80 0.0M
2023-12-15 1,179.23 1,205.68 1,131.98 1,147.40 0.0M
2023-12-14 1,160.28 1,192.75 1,156.05 1,179.25 0.0M
2023-12-13 1,141.95 1,155.15 1,120.08 1,140.73 0.0M
2023-12-12 1,115.00 1,163.73 1,106.35 1,123.15 0.0M
2023-12-11 1,109.80 1,120.95 1,092.28 1,106.98 0.0M
2023-12-08 1,129.00 1,132.53 1,078.00 1,103.98 0.0M
2023-12-07 1,132.48 1,145.00 1,124.00 1,129.13 0.0M
2023-12-06 1,147.53 1,154.95 1,119.63 1,124.15 0.0M
2023-12-05 1,187.05 1,187.53 1,138.50 1,143.50 0.0M
2023-12-04 1,182.50 1,205.65 1,176.48 1,186.88 0.0M
2023-12-01 1,175.03 1,191.13 1,166.30 1,179.85 0.0M
2023-11-30 1,169.98 1,194.48 1,125.50 1,184.98 0.0M
2023-11-29 1,200.13 1,208.43 1,151.48 1,159.75 0.0M
2023-11-28 1,182.95 1,201.25 1,169.58 1,193.28 0.0M
2023-11-24 1,149.88 1,217.50 1,135.50 1,183.00 0.0M
2023-11-23 1,125.03 1,149.98 1,100.50 1,135.68 0.0M
2023-11-22 1,107.53 1,116.88 1,089.25 1,112.00 0.0M
2023-11-21 1,154.98 1,154.98 1,109.73 1,123.40 0.0M
2023-11-20 1,150.00 1,166.35 1,130.00 1,147.85 0.0M
2023-11-17 1,100.53 1,150.00 1,100.53 1,142.93 0.0M
2023-11-16 1,115.03 1,137.85 1,101.95 1,109.48 0.0M
2023-11-15 1,055.13 1,183.20 1,055.13 1,111.73 0.1M
2023-11-13 1,004.00 1,065.73 1,004.00 1,056.08 0.0M
2023-11-12 1,012.50 1,035.38 994.90 1,004.88 0.0M
2023-11-10 1,032.98 1,032.98 1,006.18 1,015.33 0.0M
2023-11-09 1,053.03 1,061.73 1,025.00 1,030.18 0.0M
2023-11-08 1,030.18 1,057.50 1,012.03 1,044.60 0.0M
2023-11-07 1,025.75 1,040.00 1,006.00 1,030.18 0.0M
2023-11-06 1,002.30 1,043.00 1,002.30 1,025.15 0.0M
2023-11-03 986.48 1,006.23 979.65 1,001.35 0.0M
2023-11-02 936.45 994.60 936.45 989.30 0.0M
2023-11-01 907.53 952.20 907.53 947.10 0.0M
2023-10-31 914.00 934.20 902.50 907.90 0.0M
2023-10-30 904.28 925.05 884.43 911.70 0.0M
2023-10-27 887.85 920.80 883.68 901.25 0.0M
2023-10-26 908.58 908.58 862.50 872.98 0.0M
2023-10-25 889.98 903.63 876.78 896.63 0.0M
2023-10-23 934.85 934.85 871.65 899.35 0.0M
2023-10-20 933.53 948.75 921.60 927.58 0.0M
2023-10-19 937.48 954.50 918.28 936.38 0.1M
2023-10-18 959.45 959.45 927.50 938.95 0.0M
2023-10-17 967.90 969.75 947.50 953.63 0.0M
2023-10-16 1,009.50 1,011.35 956.70 962.73 0.0M
2023-10-13 962.53 1,029.50 945.98 1,008.05 0.0M
2023-10-12 966.53 984.25 949.50 970.60 0.0M
2023-10-11 940.03 969.48 940.03 962.18 0.0M
2023-10-10 922.98 942.20 910.43 931.20 0.0M
2023-10-09 885.03 906.83 885.03 899.28 0.0M
2023-10-06 893.98 907.40 882.73 900.50 0.0M
2023-10-05 908.00 910.00 865.25 886.35 0.0M
2023-10-04 905.33 914.98 894.45 907.10 0.0M
2023-10-03 924.20 924.20 902.00 910.60 0.0M
2023-09-29 910.53 922.50 897.63 906.08 0.0M
2023-09-28 902.90 937.98 902.90 925.25 0.0M
2023-09-27 918.48 942.50 915.58 921.33 0.0M
2023-09-26 895.03 924.83 882.70 918.65 0.0M
2023-09-25 906.03 909.18 882.50 890.50 0.0M
2023-09-22 909.38 925.00 905.58 916.33 0.0M
2023-09-21 896.93 953.60 892.50 906.95 0.0M
2023-09-20 917.58 923.65 904.63 913.03 0.0M
2023-09-18 925.03 942.75 908.23 920.25 0.0M
2023-09-15 900.03 942.50 900.03 923.28 0.0M
2023-09-14 870.03 923.60 870.03 911.80 0.0M
2023-09-13 909.03 932.10 891.63 900.10 0.0M
2023-09-12 949.23 949.23 916.60 931.73 0.0M
2023-09-11 915.03 950.70 915.03 934.45 0.0M
2023-09-08 909.98 929.48 909.98 921.48 0.0M
2023-09-07 900.83 906.88 898.10 906.30 0.0M
2023-09-06 928.43 928.43 895.80 899.88 0.0M
2023-09-05 924.50 950.60 921.38 928.13 0.0M
2023-09-04 915.80 942.18 915.00 924.75 0.0M
2023-09-01 900.00 929.90 899.10 924.13 0.0M
2023-08-31 886.55 904.90 880.28 901.20 0.0M
2023-08-30 875.03 897.18 873.95 886.70 0.0M
2023-08-29 886.70 891.95 872.83 877.18 0.0M
2023-08-28 873.00 898.20 873.00 892.70 0.0M
2023-08-25 875.23 882.78 869.00 873.00 0.0M
2023-08-24 861.03 893.63 861.03 879.20 0.0M
2023-08-23 872.53 891.80 872.53 881.93 0.0M
2023-08-22 861.33 886.73 861.33 881.33 0.0M
2023-08-21 850.03 881.05 850.03 878.90 0.0M
2023-08-18 877.48 889.45 864.05 880.15 0.0M
2023-08-17 864.25 887.10 864.25 876.45 0.0M
2023-08-16 871.73 883.70 859.90 877.40 0.0M
2023-08-14 841.03 867.00 841.03 859.13 0.0M
2023-08-11 833.78 862.50 833.78 856.55 0.0M
2023-08-10 845.03 867.15 827.25 831.15 0.0M
2023-08-09 873.48 883.58 835.10 841.38 0.0M
2023-08-08 849.00 898.50 836.03 847.78 0.0M
2023-08-07 853.45 856.85 847.93 850.08 0.0M
2023-08-04 848.85 857.10 840.75 850.05 0.0M
2023-08-03 859.40 867.45 836.00 843.68 0.0M
2023-08-02 865.83 884.23 849.50 862.50 0.0M
2023-08-01 854.60 878.00 850.80 865.83 0.0M
2023-07-31 849.45 877.45 849.45 866.90 0.0M
2023-07-28 833.63 865.00 833.63 849.45 0.0M
2023-07-27 836.00 857.50 831.58 850.63 0.0M
2023-07-26 827.68 842.68 817.43 826.30 0.0M
2023-07-25 811.80 833.90 807.78 826.18 0.0M
2023-07-24 819.00 824.60 808.08 815.78 0.0M
2023-07-21 800.78 839.88 800.78 820.10 0.0M
2023-07-20 820.55 829.93 803.33 819.78 0.0M
2023-07-19 821.03 829.90 816.50 817.83 0.0M
2023-07-18 849.48 849.83 821.63 825.43 0.0M
2023-07-17 850.03 867.00 829.00 835.63 0.0M
2023-07-14 840.03 860.00 840.03 852.98 0.0M
2023-07-13 779.03 851.58 779.03 840.85 0.0M
2023-07-12 785.53 793.75 777.90 787.03 0.0M
2023-07-11 800.00 800.00 781.30 785.48 0.0M
2023-07-10 815.00 815.93 785.50 788.43 0.0M
2023-07-07 803.63 823.45 790.03 805.63 0.0M
2023-07-06 784.55 792.70 776.28 782.05 0.0M
2023-07-05 783.03 795.05 775.88 782.38 0.0M
2023-07-04 790.00 800.68 788.00 792.23 0.0M
2023-07-03 787.48 801.38 780.00 795.58 0.0M
2023-06-30 773.58 792.05 767.48 784.58 0.0M
2023-06-28 763.20 778.00 762.93 771.43 0.0M
2023-06-27 768.63 774.00 758.08 762.60 0.0M
2023-06-26 754.03 779.48 754.03 763.63 0.0M
2023-06-23 762.53 784.35 760.23 762.90 0.0M
2023-06-22 798.98 798.98 770.88 773.13 0.0M
2023-06-21 788.50 804.98 779.25 785.28 0.0M
2023-06-20 780.65 790.63 779.15 784.60 0.0M
2023-06-19 783.03 796.18 777.05 784.13 0.0M
2023-06-16 782.50 795.00 781.25 792.10 0.0M
2023-06-15 784.80 788.10 772.98 779.50 0.0M
2023-06-14 785.03 791.73 773.58 783.53 0.0M
2023-06-13 796.03 798.00 781.90 785.33 0.0M
2023-06-12 775.03 805.50 775.03 798.70 0.0M
2023-06-09 761.03 810.73 761.03 780.95 0.0M
2023-06-08 811.48 815.40 801.75 805.68 0.0M
2023-06-07 774.48 822.13 770.30 810.25 0.1M
2023-06-06 757.53 770.98 757.50 765.40 0.0M
2023-06-05 754.98 759.35 744.60 757.08 0.0M
2023-06-02 735.03 763.23 735.03 746.33 0.0M
2023-06-01 730.03 762.50 729.95 750.28 0.0M
2023-05-31 756.18 756.18 729.50 735.45 0.0M
2023-05-30 736.10 752.50 734.65 749.78 0.0M
2023-05-29 707.58 759.50 707.58 732.73 0.0M
2023-05-26 709.50 745.15 707.28 739.78 0.0M
2023-05-25 722.70 738.90 695.48 699.40 0.0M
2023-05-24 706.08 716.78 700.03 710.35 0.0M
2023-05-23 713.45 713.45 703.48 707.50 0.0M
2023-05-22 705.03 718.68 700.88 713.20 0.0M
2023-05-19 715.50 719.18 702.50 707.40 0.0M
2023-05-18 733.15 738.85 711.05 725.13 0.0M
2023-05-17 742.68 752.00 721.50 732.68 0.0M
2023-05-16 742.35 751.50 734.80 740.48 0.0M
2023-05-15 733.10 756.35 733.10 740.03 0.0M
2023-05-12 740.98 744.35 729.05 731.65 0.0M
2023-05-11 729.63 748.00 717.63 744.95 0.0M
2023-05-10 730.03 738.08 722.50 732.35 0.0M
2023-05-09 740.13 742.45 728.10 730.73 0.0M
2023-05-08 715.53 734.95 715.53 730.00 0.0M
2023-05-05 721.73 731.88 721.70 725.03 0.0M
2023-05-04 705.53 725.88 704.48 723.55 0.0M
2023-05-03 718.00 731.15 712.85 717.70 0.0M
2023-05-02 724.00 726.03 716.10 725.35 0.0M
2023-04-28 709.63 725.03 708.43 723.85 0.0M
2023-04-27 698.53 715.78 696.43 706.55 0.0M
2023-04-26 679.13 697.00 679.13 694.83 0.0M
2023-04-25 679.50 696.85 675.65 685.38 0.0M
2023-04-24 675.90 683.50 670.00 679.70 0.0M
2023-04-21 690.50 690.50 667.43 675.90 0.0M
2023-04-20 685.98 691.50 671.18 690.45 0.0M
2023-04-19 679.48 700.00 667.90 686.33 0.0M
2023-04-18 667.48 677.70 665.30 676.00 0.0M
2023-04-17 650.00 669.60 649.93 666.20 0.0M
2023-04-13 642.50 651.38 638.65 650.35 0.0M
2023-04-12 642.68 649.53 641.58 643.08 0.0M
2023-04-11 635.03 654.75 635.03 642.65 0.0M
2023-04-10 641.53 648.50 631.00 643.05 0.0M
2023-04-06 643.75 656.98 639.25 641.05 0.0M
2023-04-05 647.13 664.80 643.50 648.70 0.0M
2023-04-03 650.55 665.00 642.00 660.30 0.0M
2023-03-31 665.05 666.28 638.75 650.55 0.4M
2023-03-29 644.75 674.10 631.70 671.03 0.0M
2023-03-28 669.93 669.93 639.00 644.75 0.0M
2023-03-27 651.03 677.50 651.03 659.48 0.0M
2023-03-24 642.35 664.50 635.50 642.90 0.0M
2023-03-23 667.15 674.23 637.05 646.90 0.0M
2023-03-22 669.98 675.70 662.23 669.90 0.0M
2023-03-21 659.98 666.43 650.63 662.60 0.0M
2023-03-20 633.98 651.00 625.05 646.85 0.0M
2023-03-17 619.00 650.65 605.30 636.98 0.0M
2023-03-16 615.35 622.43 593.23 613.50 0.0M
2023-03-15 646.00 650.00 611.50 615.53 0.0M
2023-03-14 650.03 664.45 642.20 646.18 0.0M
2023-03-13 658.50 668.98 654.30 662.65 0.0M
2023-03-10 643.03 669.33 641.78 658.28 0.0M
2023-03-09 667.50 672.50 645.55 648.45 0.0M
2023-03-08 685.00 687.50 656.95 660.83 0.0M
2023-03-06 689.00 696.28 684.68 686.85 0.0M
2023-03-03 698.25 700.00 688.50 690.53 0.0M
2023-03-02 686.00 706.50 686.00 696.50 0.0M
2023-03-01 677.73 713.25 677.73 700.10 0.0M
2023-02-28 670.98 706.83 652.78 691.63 0.0M
2023-02-27 658.03 675.55 655.70 662.38 0.0M
2023-02-24 648.50 664.28 640.93 657.28 0.0M
2023-02-23 648.18 658.00 637.80 643.83 0.0M
2023-02-22 642.50 652.95 640.28 650.80 0.0M
2023-02-21 653.95 653.95 642.05 645.50 0.0M
2023-02-20 655.08 658.23 636.38 648.73 0.0M
2023-02-17 672.68 672.68 645.15 649.13 0.0M
2023-02-16 664.98 682.05 656.03 672.08 0.0M
2023-02-15 659.93 665.25 648.75 656.80 0.0M
2023-02-14 671.68 671.75 647.83 651.80 3.1M
2023-02-13 698.98 698.98 660.68 670.85 0.0M
2023-02-10 677.53 698.73 672.78 691.83 0.0M
2023-02-09 690.00 690.68 680.05 683.05 0.0M
2023-02-08 727.25 727.25 686.05 697.28 0.0M
2023-02-07 693.03 728.45 693.03 720.25 0.0M
2023-02-06 687.20 712.50 683.93 703.95 0.0M
2023-02-03 682.78 698.48 670.00 694.13 0.0M
2023-02-02 680.03 697.50 676.33 681.83 0.0M
2023-02-01 673.18 703.68 673.18 685.73 0.0M
2023-01-31 697.85 701.15 662.68 683.73 0.0M
2023-01-30 675.08 689.90 671.50 683.90 0.0M
2023-01-27 672.03 687.00 662.50 677.23 0.0M
2023-01-25 686.00 690.78 673.50 685.73 0.0M
2023-01-24 707.48 707.48 665.73 685.05 0.0M
2023-01-23 688.53 705.63 688.53 697.68 0.0M
2023-01-20 688.78 705.13 688.78 695.88 0.0M
2023-01-19 700.03 707.55 686.58 701.88 0.0M
2023-01-18 707.53 714.45 690.28 705.18 0.0M
2023-01-17 710.95 729.13 710.95 716.33 0.0M
2023-01-16 704.28 728.15 704.28 725.98 0.0M
2023-01-13 706.23 719.98 702.83 718.33 0.0M
2023-01-12 715.53 725.00 700.75 710.08 0.0M
2023-01-11 712.50 720.50 707.13 713.98 0.0M
2023-01-10 715.40 725.30 708.75 720.45 0.0M
2023-01-09 701.28 721.33 701.28 719.55 0.0M
2023-01-06 700.03 716.43 700.03 709.63 0.0M
2023-01-05 700.50 711.18 695.78 708.80 0.0M
2023-01-04 722.48 722.48 691.80 701.05 0.0M
2023-01-03 716.45 721.68 709.13 715.13 0.0M
2023-01-02 710.00 719.28 708.45 712.55 0.0M