Phoenix Intl.

Phoenix International Ltd Historical Data

NSEBSE

₹38.4

(-1.54%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	42.74	42.74	40.25	40.41	24	87,320	1,586
11-Nov-2025	40.25	43.9	40.25	40.27	25	1,51,247	2,566
12-Nov-2025	40.31	40.5	40.25	40.25	15	23,179	398
13-Nov-2025	40.25	43.48	40.25	40.56	18	80,294	1,133
14-Nov-2025	40.33	42.49	40.26	40.26	12	89,501	997
17-Nov-2025	42	42.93	40.31	40.41	14	17,670	360
18-Nov-2025	42.5	43	41.11	41.11	19	52,354	933
19-Nov-2025	41.07	41.9	41.07	41.7	6	4,507	88
20-Nov-2025	43.9	44	40.5	41.94	23	72,503	1,645
21-Nov-2025	42.78	42.78	40.5	41.12	23	1,34,582	2,233
24-Nov-2025	43.97	43.97	40	40.04	26	1,47,195	3,514
25-Nov-2025	40.25	41	40.04	40.24	12	5,151	117
26-Nov-2025	40.1	43.97	40.1	41	13	60,848	932
27-Nov-2025	41.82	41.82	40	40	17	73,787	1,843
28-Nov-2025	39.5	42.49	38.3	41.99	42	1,82,036	4,314
01-Dec-2025	42.19	42.19	39.8	40.28	25	48,813	974
02-Dec-2025	40.28	41.6	35.1	40.99	75	1,53,571	3,089
03-Dec-2025	38.2	41.6	38.2	38.85	22	1,53,145	3,565
04-Dec-2025	38.86	41	38	38.04	28	94,411	2,361
05-Dec-2025	39	41.8	37.32	38.42	67	90,629	1,322
08-Dec-2025	39	41.5	38	39.36	66	93,383	1,801
09-Dec-2025	36.5	41.89	36.5	39	25	94,068	2,109
10-Dec-2025	38.9	41.3	38.4	38.4	33	53,582	965

Phoenix Intl.: Related NEWS

No Record Found

Invest wise with Expert advice