Phoenix Intl.

Phoenix International Ltd Historical Data

NSEBSE

₹38.37

(-2.86%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	41.15	42.6	41.15	42.44	14	52,930	1,153
10-Jul-2025	42	44.8	42	42.32	27	92,514	1,397
11-Jul-2025	43.8	43.9	41.23	41.24	7	15,956	264
14-Jul-2025	41.45	41.6	41.25	41.5	7	1,494	29
15-Jul-2025	43.15	43.15	41.5	41.5	14	71,423	1,595
16-Jul-2025	41.5	43	41.5	41.65	18	15,808	316
17-Jul-2025	42	43	41.58	41.95	25	1,33,048	2,679
18-Jul-2025	41.95	43.35	41.1	41.81	42	91,798	1,662
21-Jul-2025	41.61	42.75	41.61	42.6	8	30,279	707
22-Jul-2025	42.6	42.6	41.51	41.82	37	3,41,980	5,720
23-Jul-2025	41.82	43	41.82	42.02	28	1,48,404	2,832
24-Jul-2025	42	42	41	41.55	18	76,274	1,753
25-Jul-2025	42	42	40.3	40.91	26	81,951	1,309
28-Jul-2025	43.99	43.99	42.3	42.3	9	3,727	81
29-Jul-2025	40.05	41.7	39	40.34	45	1,99,815	3,698
30-Jul-2025	41.7	41.7	38	38.8	54	1,41,031	2,548
31-Jul-2025	40	40.5	39.02	39.04	11	11,687	297
01-Aug-2025	41	41	38.05	38.66	19	33,906	804
04-Aug-2025	40	40	38.25	39.5	28	35,898	822
05-Aug-2025	40.29	40.29	39	39.9	20	27,875	584
06-Aug-2025	40.5	40.5	38.56	39.5	21	51,664	1,164
07-Aug-2025	39.5	39.85	38.35	38.37	7	7,965	207

Phoenix Intl.: Related NEWS

No Record Found

Invest wise with Expert advice