BSE · PHOENIXLTD · stock

The Phoenix Mills Limited (PHOENIXLTD) stock price history

Every BSE trading session of The Phoenix Mills Limited from Jul 1, 2002 to Sep 28, 2026: 6,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PHOENIXLTD data, free keyYear by year table

PHOENIXLTD adjusted close, 2002 to 2026

PHOENIXLTDThe Phoenix Mills Limited
₹1,946+26.4% over one year
20052010201520202025
₹2,150
All time high, 2026
₹2,166
52 week high, ₹1,463 low
6,021
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PHOENIXLTD key facts

  • The Phoenix Mills Limited (PHOENIXLTD) closed at ₹1,946 on Sep 28, 2026 on BSE.
  • PHOENIXLTD's all time high close is ₹2,150, set on Jul 13, 2026; its all time low close is ₹0.4632 on Jul 5, 2002.
  • PHOENIXLTD's 52 week range is ₹1,463 to ₹2,166.
  • PHOENIXLTD returned +26.4% over the year to Sep 28, 2026 and +304.0% over five years.
  • Over ten years PHOENIXLTD returned +906%, +26.0% a year compounded.
  • PHOENIXLTD's deepest drawdown was -91.0% from Dec 12, 2007 to Mar 4, 2009.
  • DataCedar holds 6,021 daily sessions of PHOENIXLTD history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHOENIXLTD price chart, 2002 to 2026

PHOENIXLTD adjusted close, Jul 1, 2002 to Sep 28, 2026₹0.5008₹7.99₹127.43₹2,03320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PHOENIXLTD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.7%
3 months+2.4%
6 months+29.7%
Year to date+5.2%
1 year+26.4%
3 years+111.2%
5 years+304.0%
10 years+905.8%
Since Jul 1, 2002+388,356%
Compound annual growth, 24.2 years+40.6%

PHOENIXLTD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹2,150 on Jul 13, 2026
All time low close
₹0.4632 on Jul 5, 2002
52 week high
₹2,166 on Jul 14, 2026
52 week low
₹1,463 on Mar 24, 2026
Deepest drawdown
-91.0% from Dec 12, 2007 to Mar 4, 2009, recovered Jul 13, 2017
Best single session
+20.0% on Oct 4, 2006
Worst single session
-19.7% on Oct 24, 2008
Volatility, 1 year annualised
26.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2002
3,885×
Best calendar year
2005, +1,175%
Worst calendar year
2008, -84%

PHOENIXLTD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,851₹2,166₹1,463₹1,946+5.1%7.8M184
2025₹1,663₹1,868₹1,399₹1,851+13.6%5.6M248
2024₹1,111₹2,059₹1,105₹1,630+46.0%7M246
2023₹704.97₹1,212₹589.02₹1,117+59.0%6.8M245
2022₹482.22₹804.26₹438.26₹702.41+43.7%7.6M248
2021₹384.29₹594.70₹332.66₹488.84+27.4%7M248
2020₹415.72₹484.88₹230.81₹383.77-6.7%56.8M251
2019₹280.13₹431.17₹270.84₹411.39+48.3%15M243
2018₹308.50₹355.87₹242.29₹277.39-9.1%9.7M246
2017₹180.74₹333.58₹164.89₹305.09+70.7%8.6M248
2016₹164.51₹217.37₹115.64₹178.69+10.8%760.4K246
2015₹179.85₹196.17₹144.62₹161.28-9.9%5M246
2014₹107.73₹200.43₹93.85₹179.01+65.6%8.8M244
2013₹122.38₹139.01₹88.58₹108.09-10.9%7M248
2012₹78.37₹124.06₹73.54₹121.33+56.4%7.7M245
2011₹104.20₹106.99₹69.99₹77.57-25.1%8.4M246
2010₹92.03₹124.73₹81.52₹103.60+13.1%25.9M250
2009₹35.78₹99.30₹20.49₹91.62+162.1%53.4M243
2008₹223.87₹232.02₹22.29₹34.95-83.9%34.6M246
2007₹111.55₹256.37₹106.06₹216.74+92.8%103.7M248
2006₹81.05₹113.70₹42.83₹112.42+35.9%26.5M247
2005₹6.28₹86.03₹6.09₹82.70+1,175%1M250
2004₹4.32₹7.07₹1.50₹6.49+53.0%113.5K262
2003₹0.7434₹6.61₹0.5825₹4.24+470.2%217.9K261
2002₹0.5008₹1.09₹0.4632₹0.7434n/a23.7K132

PHOENIXLTD monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹1,946+3.4%
August 2026₹1,882-0.4%
July 2026₹1,890-2.9%
June 2026₹1,947+10.1%
May 2026₹1,769+0.3%
April 2026₹1,763+17.3%
March 2026₹1,503-9.4%
February 2026₹1,660-0.4%
January 2026₹1,666-10.0%
December 2025₹1,851+6.7%
November 2025₹1,734+3.4%
October 2025₹1,677+8.1%

About the PHOENIXLTD data

Daily bars. 6,021 sessions from Jul 1, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PHOENIXLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • PGIL Pearl Global Industries Limited
  • PGINVIT Powergrid Infrastructure Investment Trust
  • PHARMAID Pharmaids Pharmaceuticals Limited
  • PHCAP P.H. Capital Limited
  • PHOENXINTL Phoenix International Limited
  • PHOSPHATE The Phosphate Company Limited
  • PHOTON Photon Capital Advisors Limited
  • PHOTOQUP Photoquip India Limited

Common questions

PHOENIXLTD share price history

Start with any symbol.

Start free