NSE · PHOENIXLTD · stock
The Phoenix Mills Limited (PHOENIXLTD) stock price history
Every NSE trading session of The Phoenix Mills Limited from Apr 23, 2007 to Sep 28, 2026: 4,797 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.
PHOENIXLTD adjusted close, 2007 to 2026
- ₹2,151
- All time high, 2026
- ₹2,167
- 52 week high, ₹1,464 low
- 4,797
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PHOENIXLTD key facts
- The Phoenix Mills Limited (PHOENIXLTD) closed at ₹1,952 on Sep 28, 2026 on NSE.
- PHOENIXLTD's all time high close is ₹2,151, set on Jul 13, 2026; its all time low close is ₹22.47 on Mar 4, 2009.
- PHOENIXLTD's 52 week range is ₹1,464 to ₹2,167.
- PHOENIXLTD returned +26.9% over the year to Sep 28, 2026 and +305.9% over five years.
- Over ten years PHOENIXLTD returned +908%, +26.0% a year compounded.
- PHOENIXLTD's deepest drawdown was -90.9% from Dec 12, 2007 to Mar 4, 2009.
- DataCedar holds 4,797 daily sessions of PHOENIXLTD history from Apr 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHOENIXLTD price chart, 2007 to 2026
PHOENIXLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +2.6% |
| 6 months | +30.2% |
| Year to date | +5.6% |
| 1 year | +26.9% |
| 3 years | +112.0% |
| 5 years | +305.9% |
| 10 years | +908.2% |
| Since Apr 23, 2007 | +1,218% |
| Compound annual growth, 19.4 years | +14.2% |
PHOENIXLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,151 on Jul 13, 2026
- All time low close
- ₹22.47 on Mar 4, 2009
- 52 week high
- ₹2,167 on Jul 14, 2026
- 52 week low
- ₹1,464 on Mar 24, 2026
- Deepest drawdown
- -90.9% from Dec 12, 2007 to Mar 4, 2009, recovered Jul 13, 2017
- Best single session
- +19.3% on Jul 23, 2008
- Worst single session
- -17.3% on Oct 24, 2008
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 13.2×
- Best calendar year
- 2009, +164%
- 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. 2007 starts on Apr 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,851 | ₹2,167 | ₹1,464 | ₹1,952 | +5.5% | 98.6M | 185 |
| 2025 | ₹1,636 | ₹1,869 | ₹1,398 | ₹1,851 | +13.6% | 177.1M | 249 |
| 2024 | ₹1,115 | ₹2,059 | ₹1,104 | ₹1,629 | +45.8% | 251.4M | 246 |
| 2023 | ₹709.93 | ₹1,214 | ₹589.00 | ₹1,117 | +58.2% | 132.3M | 245 |
| 2022 | ₹490.65 | ₹806.24 | ₹438.63 | ₹706.21 | +44.6% | 115.6M | 248 |
| 2021 | ₹385.62 | ₹592.25 | ₹323.15 | ₹488.34 | +27.4% | 121M | 248 |
| 2020 | ₹413.10 | ₹484.63 | ₹230.21 | ₹383.42 | -7.0% | 129.7M | 251 |
| 2019 | ₹276.65 | ₹431.66 | ₹272.12 | ₹412.21 | +48.4% | 50.1M | 243 |
| 2018 | ₹318.95 | ₹359.30 | ₹241.06 | ₹277.84 | -9.7% | 56.9M | 246 |
| 2017 | ₹183.09 | ₹335.25 | ₹166.70 | ₹307.74 | +67.9% | 52.7M | 248 |
| 2016 | ₹162.07 | ₹219.31 | ₹116.02 | ₹183.26 | +12.5% | 25.9M | 246 |
| 2015 | ₹180.77 | ₹196.70 | ₹143.90 | ₹162.92 | -9.5% | 31.1M | 246 |
| 2014 | ₹108.49 | ₹193.25 | ₹94.58 | ₹180.09 | +65.2% | 40M | 244 |
| 2013 | ₹122.55 | ₹138.92 | ₹87.42 | ₹109.02 | -10.6% | 30.8M | 248 |
| 2012 | ₹79.31 | ₹125.04 | ₹73.54 | ₹121.89 | +56.1% | 35.8M | 245 |
| 2011 | ₹102.86 | ₹116.36 | ₹70.39 | ₹78.07 | -24.7% | 25.7M | 246 |
| 2010 | ₹94.96 | ₹125.02 | ₹78.98 | ₹103.70 | +12.5% | 55.3M | 250 |
| 2009 | ₹35.46 | ₹95.89 | ₹20.38 | ₹92.18 | +163.6% | 50.3M | 243 |
| 2008 | ₹221.52 | ₹234.43 | ₹22.08 | ₹34.98 | -83.9% | 30.7M | 246 |
| 2007 | ₹150.89 | ₹256.40 | ₹137.90 | ₹217.67 | n/a | 8.7M | 174 |
PHOENIXLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,952 | +2.9% |
| August 2026 | ₹1,897 | +0.4% |
| July 2026 | ₹1,891 | -2.8% |
| June 2026 | ₹1,946 | +10.0% |
| May 2026 | ₹1,769 | +0.4% |
| April 2026 | ₹1,763 | +17.2% |
| March 2026 | ₹1,504 | -9.2% |
| February 2026 | ₹1,656 | -0.7% |
| January 2026 | ₹1,668 | -9.9% |
| December 2025 | ₹1,851 | +6.7% |
| November 2025 | ₹1,735 | +3.2% |
| October 2025 | ₹1,680 | +8.2% |
About the PHOENIXLTD data
Daily bars. 4,797 sessions from Apr 23, 2007 to Sep 28, 2026, one row per NSE 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 28, 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 NSE 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 Apr 23, 2007, 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 NSE
- PGEL PG Electroplast Limited
- PGHH Procter & Gamble Hygiene and Health Care Limited
- PGHL Procter & Gamble Health Limited
- PGIL Pearl Global Industries Limited
- PHOENXINTL Phoenix International Limited
- PICCADIL Piccadily Agro Industries Limited
- PIDILITIND Pidilite Industries Limited
- PIGL Power & Instrumentation (Gujarat) Limited
Common questions
PHOENIXLTD share price history
