Phoenix Intl.

Phoenix International Ltd Historical Data

NSEBSE

₹44.11

(4.85%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	48.99	48.99	40.31	41.65	22	38,350	842
09-Sep-2025	42.43	42.43	39.7	40	23	1,11,814	2,263
10-Sep-2025	40	40.1	39.05	39.15	26	79,216	1,844
11-Sep-2025	39.95	40.99	38.75	39.43	38	68,307	1,555
12-Sep-2025	40	47.31	38.25	45.97	200	14,29,948	27,979
15-Sep-2025	45.97	46.5	43.31	44.49	81	2,62,432	4,495
16-Sep-2025	45.4	45.4	40.9	44.5	32	1,02,577	2,173
17-Sep-2025	44.5	44.5	41.8	43.99	18	35,813	813
18-Sep-2025	43.99	44.38	42	42.42	45	2,75,679	5,074
19-Sep-2025	42.42	44.8	42.42	44.22	17	23,190	387
22-Sep-2025	44.65	44.65	42.25	43.8	23	1,25,774	2,179
23-Sep-2025	43.8	43.8	42.3	42.32	17	84,013	1,107
24-Sep-2025	43	43	41.01	42.47	22	1,11,245	2,251
25-Sep-2025	42.47	45.79	42.47	43.99	17	30,873	501
26-Sep-2025	43.99	44.6	43	44.18	14	22,553	312
29-Sep-2025	44.18	44.18	40.01	40.92	76	3,96,374	6,583
30-Sep-2025	41.01	42.99	40.01	41.61	28	1,18,754	2,436
01-Oct-2025	43.48	43.48	42.85	42.88	11	65,115	1,480
03-Oct-2025	42.88	43.2	40.45	41.02	20	27,519	505
06-Oct-2025	41.02	43.96	40.95	40.95	19	24,253	556
07-Oct-2025	41	42.5	40.05	42.07	13	5,607	130
08-Oct-2025	40.3	44.9	37	44.11	95	5,94,174	11,598

Phoenix Intl.: Related NEWS

No Record Found

Invest wise with Expert advice