Phoenix Intl.

Phoenix International Ltd Historical Data

NSEBSE

₹41.85

(-0.38%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-May-2025	41.43	43.88	41.43	42.17	29	4,25,447	5,216
30-May-2025	42.57	43.7	40.85	41.33	30	66,489	1,393
02-Jun-2025	43.13	43.13	40.19	40.28	43	2,10,268	4,937
03-Jun-2025	41.09	42.18	40	41.99	21	74,691	1,636
04-Jun-2025	42.85	43.87	41	43.41	77	1,59,807	2,414
05-Jun-2025	43.41	44.2	42	42.28	18	24,427	359
06-Jun-2025	42.28	43.35	41	43.35	16	62,084	1,315
09-Jun-2025	45	45	41.55	43.54	34	1,15,160	2,483
10-Jun-2025	43.5	43.99	42.95	43.6	25	1,54,407	2,796
11-Jun-2025	44.03	44.4	42.12	43.75	34	1,44,650	2,200
12-Jun-2025	44.63	44.63	41.02	41.96	37	1,43,028	2,387
13-Jun-2025	42	43.99	41.16	41.53	20	1,19,011	2,489
16-Jun-2025	38.25	44.3	38.25	42.74	22	54,432	978
17-Jun-2025	46.5	47.01	41.2	44.46	102	4,76,105	7,965
18-Jun-2025	44.02	46	42.1	42.66	21	45,366	1,024
19-Jun-2025	44.7	44.7	41.51	42.37	27	71,448	1,174
20-Jun-2025	42.37	42.97	40.1	42.5	45	2,06,531	3,784
23-Jun-2025	43	43	41.3	41.6	17	13,070	307
24-Jun-2025	41.6	41.6	41.3	41.34	10	21,261	375
25-Jun-2025	42	43.49	41.34	42.95	26	1,06,074	1,868
26-Jun-2025	42.95	43.16	41.01	42.01	40	1,01,198	1,723
27-Jun-2025	42	43.4	41.3	41.85	49	1,25,284	1,770

Phoenix Intl.: Related NEWS

No Record Found

Invest wise with Expert advice