Stock Prices

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :The Phoenix Mills Ltd 503100

Period: 12-Mar-2024 to 26-Apr-2024

All Prices in ₹

Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	* Spread
Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	H-L	C-O
26/04/24	3,199.75	3,199.75	3,060.00	3,090.75	3,094.76	8,971	1,822	2,77,63,131	3,416	38.08	139.75	-109.00
25/04/24	3,213.75	3,213.75	3,058.15	3,172.00	3,118.66	8,183	1,435	2,55,20,004	1,899	23.21	155.60	-41.75
24/04/24	3,225.10	3,247.45	3,170.00	3,186.05	3,214.24	4,689	1,003	1,50,71,576	1,360	29.00	77.45	-39.05
23/04/24	3,102.45	3,243.00	3,102.45	3,161.85	3,179.50	17,430	3,740	5,54,18,625	10,032	57.56	140.55	59.40
22/04/24	3,190.10	3,237.50	3,085.10	3,100.40	3,163.44	14,142	2,085	4,47,37,403	4,535	32.07	152.40	-89.70
19/04/24	3,143.75	3,149.75	3,013.80	3,120.80	3,074.89	18,811	3,864	5,78,41,702	7,634	40.58	135.95	-22.95
18/04/24	3,132.05	3,266.20	3,103.35	3,157.40	3,208.89	68,545	10,751	21,99,53,411	41,110	59.98	162.85	25.35
16/04/24	2,967.75	3,173.70	2,967.75	3,139.70	3,080.07	16,346	2,678	5,03,46,859	5,730	35.05	205.95	171.95
15/04/24	2,935.45	3,081.45	2,935.45	3,003.55	3,000.74	11,366	2,537	3,41,06,368	4,421	38.90	146.00	68.10
12/04/24	3,075.80	3,137.95	2,953.00	2,995.35	3,029.82	17,164	3,082	5,20,03,866	4,907	28.59	184.95	-80.45
10/04/24	2,916.15	3,076.15	2,916.15	3,029.55	3,016.74	13,247	2,717	3,99,62,735	6,208	46.86	160.00	113.40
9/04/24	2,899.95	2,954.80	2,880.00	2,915.70	2,899.97	3,710	1,220	1,07,58,903	1,868	50.35	74.80	15.75
8/04/24	2,850.05	2,998.05	2,850.05	2,895.75	2,931.09	5,480	1,671	1,60,62,347	1,826	33.32	148.00	45.70
5/04/24	2,848.00	2,920.00	2,798.45	2,844.70	2,855.11	9,333	1,861	2,66,46,712	2,661	28.51	121.55	-3.30
4/04/24	2,850.00	2,899.15	2,823.45	2,850.85	2,855.41	4,490	1,211	1,28,20,804	1,449	32.27	75.70	0.85
3/04/24	2,939.85	2,939.85	2,841.00	2,867.75	2,881.15	9,000	1,857	2,59,30,357	3,677	40.86	98.85	-72.10
2/04/24	2,874.95	2,924.00	2,842.00	2,899.15	2,887.33	2,242	467	64,73,391	896	39.96	82.00	24.20
1/04/24	2,768.90	2,864.40	2,768.90	2,844.85	2,815.61	4,828	1,266	1,35,93,744	1,496	30.99	95.50	75.95
28/03/24	2,770.30	2,825.20	2,706.80	2,770.80	2,770.13	9,314	2,272	2,58,01,023	2,336	25.08	118.40	0.50
27/03/24	2,747.95	2,770.00	2,699.30	2,724.05	2,729.06	7,847	1,515	2,14,14,898	2,274	28.98	70.70	-23.90
26/03/24	2,552.35	2,741.00	2,550.55	2,706.10	2,648.29	16,074	2,415	4,25,68,558	8,113	50.47	190.45	153.75
22/03/24	2,596.20	2,600.95	2,534.75	2,548.30	2,560.06	4,026	783	1,03,06,809	1,163	28.89	66.20	-47.90
21/03/24	2,624.75	2,624.75	2,536.75	2,553.15	2,558.37	6,258	961	1,60,10,282	2,519	40.25	88.00	-71.60
20/03/24	2,664.35	2,664.35	2,545.95	2,557.10	2,580.03	14,399	2,359	3,71,49,859	6,960	48.34	118.40	-107.25
19/03/24	2,625.15	2,694.60	2,525.00	2,647.20	2,604.02	7,072	1,397	1,84,15,664	2,739	38.73	169.60	22.05
18/03/24	2,719.75	2,740.15	2,605.15	2,633.65	2,641.75	13,507	2,211	3,56,82,135	4,950	36.65	135.00	-86.10
15/03/24	2,657.50	2,831.20	2,633.45	2,734.20	2,713.00	11,096	1,907	3,01,03,487	2,238	20.17	197.75	76.70
14/03/24	2,570.00	2,729.40	2,431.80	2,644.35	2,563.11	34,848	5,260	8,93,19,266	5,650	16.21	297.60	74.35
13/03/24	2,864.60	2,972.15	2,516.65	2,591.55	2,677.31	30,525	6,088	8,17,24,925	9,742	31.91	455.50	-273.05
12/03/24	2,794.20	2,940.80	2,685.00	2,827.95	2,781.72	9,520	1,547	2,64,82,007	4,225	44.38	255.80	33.75

* Spread
H-L : High-Low
C-O : Close-Open