Phoenix Intl.

Phoenix International Ltd Historical Data

NSEBSE

₹41.99

(4.98%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	41.95	46.5	41	45.45	51	7,37,492	8,522
30-Oct-2025	45.95	45.95	42.4	42.61	19	43,419	734
31-Oct-2025	42.61	44.44	41.4	42.09	23	28,146	567
03-Nov-2025	41.05	43.4	41.05	43	15	39,099	833
04-Nov-2025	41.51	43.5	41.25	41.27	22	1,11,254	1,640
06-Nov-2025	40.44	42.72	39.8	40.25	48	2,64,030	5,630
07-Nov-2025	40.32	42.04	40.32	41.9	6	49,610	631
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

Phoenix Intl.: Related NEWS

No Record Found

Invest wise with Expert advice