PHOENIX MILLS LIMITED (phoenixltd)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1597.0 | 1597.2 | 1592.1 | 1592.1 | 3500 |
| 2025-05-20 15:28:00 | 1589.1 | 1595.5 | 1589.1 | 1595.5 | 10500 |
| 2025-05-20 15:27:00 | 1587.7 | 1589.1 | 1587.0 | 1589.1 | 4550 |
| 2025-05-20 15:26:00 | 1587.6 | 1587.9 | 1586.8 | 1587.9 | 1750 |
| 2025-05-20 15:25:00 | 1587.6 | 1587.8 | 1586.7 | 1586.7 | 2100 |
| 2025-05-20 15:24:00 | 1581.7 | 1587.6 | 1581.7 | 1587.6 | 8050 |
| 2025-05-20 15:23:00 | 1580.8 | 1581.7 | 1580.8 | 1581.7 | 2800 |
| 2025-05-20 15:22:00 | 1579.3 | 1579.5 | 1579.2 | 1579.5 | 2100 |
| 2025-05-20 15:21:00 | 1579.9 | 1580.9 | 1578.6 | 1580.9 | 1050 |
| 2025-05-20 15:20:00 | 1578.3 | 1581.2 | 1578.3 | 1578.6 | 3500 |
| 2025-05-20 15:19:00 | 1579.1 | 1579.1 | 1578.3 | 1578.3 | 700 |
| 2025-05-20 15:18:00 | 1578.4 | 1580.4 | 1578.4 | 1579.1 | 1050 |
| 2025-05-20 15:17:00 | 1580.0 | 1580.0 | 1578.4 | 1578.4 | 1400 |
| 2025-05-20 15:16:00 | 1578.1 | 1578.8 | 1577.3 | 1578.8 | 2100 |
| 2025-05-20 15:15:00 | 1579.5 | 1580.0 | 1578.7 | 1580.0 | 2100 |
| 2025-05-20 15:14:00 | 1581.0 | 1581.9 | 1579.6 | 1579.6 | 2800 |
| 2025-05-20 15:13:00 | 1580.2 | 1581.0 | 1580.2 | 1581.0 | 2100 |
| 2025-05-20 15:12:00 | 1578.8 | 1580.2 | 1577.9 | 1580.2 | 4900 |
| 2025-05-20 15:11:00 | 1577.6 | 1579.0 | 1577.6 | 1578.4 | 1050 |
| 2025-05-20 15:10:00 | 1577.4 | 1577.6 | 1577.4 | 1577.6 | 700 |
| 2025-05-20 15:09:00 | 1576.4 | 1579.2 | 1576.1 | 1576.1 | 2450 |
| 2025-05-20 15:08:00 | 1580.5 | 1580.5 | 1576.4 | 1576.4 | 2800 |
| 2025-05-20 15:07:00 | 1579.9 | 1579.9 | 1579.5 | 1579.5 | 1050 |
| 2025-05-20 15:06:00 | 1580.2 | 1580.2 | 1579.9 | 1579.9 | 1050 |
| 2025-05-20 15:05:00 | 1580.2 | 1580.2 | 1580.2 | 1580.2 | 350 |
| 2025-05-20 15:04:00 | 1581.7 | 1581.7 | 1579.4 | 1580.2 | 1050 |
| 2025-05-20 15:03:00 | 1581.3 | 1583.5 | 1581.3 | 1581.7 | 1400 |
| 2025-05-20 15:02:00 | 1583.5 | 1583.5 | 1581.3 | 1581.3 | 700 |
| 2025-05-20 15:01:00 | 1580.7 | 1583.3 | 1580.7 | 1581.9 | 2800 |
| 2025-05-20 15:00:00 | 1579.5 | 1581.6 | 1579.5 | 1580.7 | 2100 |
| 2025-05-20 14:59:00 | 1580.3 | 1580.7 | 1579.5 | 1579.5 | 700 |
| 2025-05-20 14:58:00 | 1581.0 | 1581.0 | 1580.3 | 1580.3 | 700 |
| 2025-05-20 14:57:00 | 1581.7 | 1582.5 | 1579.8 | 1580.8 | 10150 |
| 2025-05-20 14:56:00 | 1582.8 | 1583.0 | 1581.0 | 1581.7 | 8050 |
| 2025-05-20 14:55:00 | 1582.2 | 1582.8 | 1582.2 | 1582.8 | 1050 |
| 2025-05-20 14:54:00 | 1583.0 | 1583.2 | 1581.8 | 1581.8 | 2800 |
| 2025-05-20 14:53:00 | 1583.0 | 1583.0 | 1583.0 | 1583.0 | 0 |
| 2025-05-20 14:52:00 | 1584.0 | 1584.3 | 1583.0 | 1583.0 | 700 |
| 2025-05-20 14:51:00 | 1584.0 | 1584.0 | 1584.0 | 1584.0 | 2100 |
| 2025-05-20 14:50:00 | 1583.9 | 1583.9 | 1583.9 | 1583.9 | 0 |
| 2025-05-20 14:49:00 | 1584.6 | 1584.6 | 1583.9 | 1583.9 | 2100 |
| 2025-05-20 14:48:00 | 1583.5 | 1584.6 | 1583.5 | 1584.6 | 700 |
| 2025-05-20 14:47:00 | 1583.4 | 1583.5 | 1583.0 | 1583.5 | 700 |
| 2025-05-20 14:46:00 | 1582.3 | 1583.4 | 1582.3 | 1583.4 | 1400 |
| 2025-05-20 14:45:00 | 1582.8 | 1583.0 | 1582.2 | 1582.2 | 2100 |
| 2025-05-20 14:44:00 | 1583.3 | 1583.3 | 1582.8 | 1582.8 | 1400 |
| 2025-05-20 14:43:00 | 1582.7 | 1583.3 | 1582.7 | 1583.3 | 1750 |
| 2025-05-20 14:42:00 | 1583.1 | 1583.1 | 1582.7 | 1582.7 | 700 |
| 2025-05-20 14:41:00 | 1583.0 | 1583.1 | 1583.0 | 1583.1 | 350 |
| 2025-05-20 14:40:00 | 1585.2 | 1585.2 | 1583.0 | 1583.0 | 1400 |
| 2025-05-20 14:39:00 | 1585.2 | 1585.2 | 1585.2 | 1585.2 | 0 |
| 2025-05-20 14:38:00 | 1585.2 | 1585.2 | 1585.2 | 1585.2 | 0 |
| 2025-05-20 14:37:00 | 1582.4 | 1585.2 | 1582.4 | 1585.2 | 350 |
| 2025-05-20 14:36:00 | 1582.4 | 1582.4 | 1582.4 | 1582.4 | 0 |
| 2025-05-20 14:35:00 | 1582.4 | 1582.4 | 1582.4 | 1582.4 | 0 |
| 2025-05-20 14:34:00 | 1583.9 | 1583.9 | 1582.4 | 1582.4 | 700 |
| 2025-05-20 14:33:00 | 1583.3 | 1583.9 | 1583.3 | 1583.9 | 350 |
| 2025-05-20 14:32:00 | 1583.3 | 1583.3 | 1583.3 | 1583.3 | 0 |
| 2025-05-20 14:31:00 | 1583.3 | 1583.3 | 1583.3 | 1583.3 | 0 |
| 2025-05-20 14:30:00 | 1584.1 | 1584.1 | 1583.3 | 1583.3 | 1050 |
| 2025-05-20 14:29:00 | 1584.1 | 1584.1 | 1584.1 | 1584.1 | 0 |
| 2025-05-20 14:28:00 | 1584.1 | 1584.1 | 1584.1 | 1584.1 | 0 |
| 2025-05-20 14:27:00 | 1584.9 | 1584.9 | 1584.1 | 1584.1 | 1400 |
| 2025-05-20 14:26:00 | 1583.6 | 1584.9 | 1583.6 | 1584.9 | 700 |
| 2025-05-20 14:25:00 | 1583.6 | 1583.6 | 1583.6 | 1583.6 | 0 |
| 2025-05-20 14:24:00 | 1583.0 | 1583.6 | 1583.0 | 1583.6 | 350 |
| 2025-05-20 14:23:00 | 1582.8 | 1583.0 | 1582.4 | 1583.0 | 1050 |
| 2025-05-20 14:22:00 | 1583.6 | 1583.6 | 1582.8 | 1582.8 | 1750 |
| 2025-05-20 14:21:00 | 1583.4 | 1583.6 | 1583.4 | 1583.6 | 350 |
| 2025-05-20 14:20:00 | 1583.4 | 1583.7 | 1583.2 | 1583.4 | 2100 |
| 2025-05-20 14:19:00 | 1583.9 | 1583.9 | 1583.4 | 1583.4 | 1050 |
| 2025-05-20 14:18:00 | 1583.7 | 1583.9 | 1583.7 | 1583.9 | 1750 |
| 2025-05-20 14:17:00 | 1583.2 | 1583.7 | 1583.2 | 1583.7 | 1050 |
| 2025-05-20 14:16:00 | 1583.2 | 1583.2 | 1583.2 | 1583.2 | 0 |
| 2025-05-20 14:15:00 | 1583.2 | 1583.2 | 1583.2 | 1583.2 | 0 |
| 2025-05-20 14:14:00 | 1583.4 | 1583.8 | 1581.0 | 1583.2 | 8750 |
| 2025-05-20 14:13:00 | 1583.0 | 1583.4 | 1583.0 | 1583.4 | 350 |
| 2025-05-20 14:12:00 | 1582.5 | 1583.1 | 1582.5 | 1583.0 | 2450 |
| 2025-05-20 14:11:00 | 1583.4 | 1583.4 | 1583.4 | 1583.4 | 0 |
| 2025-05-20 14:10:00 | 1583.2 | 1583.4 | 1583.2 | 1583.4 | 700 |
| 2025-05-20 14:09:00 | 1584.0 | 1584.0 | 1582.8 | 1583.2 | 2800 |
| 2025-05-20 14:08:00 | 1584.0 | 1584.0 | 1584.0 | 1584.0 | 1400 |
| 2025-05-20 14:07:00 | 1584.4 | 1584.6 | 1584.0 | 1584.0 | 2100 |
| 2025-05-20 14:06:00 | 1585.0 | 1585.0 | 1584.4 | 1584.4 | 350 |
| 2025-05-20 14:05:00 | 1585.0 | 1585.0 | 1585.0 | 1585.0 | 0 |
| 2025-05-20 14:04:00 | 1585.0 | 1585.0 | 1585.0 | 1585.0 | 0 |
| 2025-05-20 14:03:00 | 1586.3 | 1586.3 | 1585.0 | 1585.0 | 1750 |
| 2025-05-20 14:02:00 | 1586.3 | 1586.3 | 1586.3 | 1586.3 | 0 |
| 2025-05-20 14:01:00 | 1586.3 | 1586.3 | 1586.3 | 1586.3 | 1050 |
| 2025-05-20 14:00:00 | 1587.1 | 1587.1 | 1586.3 | 1586.3 | 1050 |
| 2025-05-20 13:59:00 | 1587.1 | 1587.1 | 1587.1 | 1587.1 | 0 |
| 2025-05-20 13:58:00 | 1586.1 | 1587.1 | 1586.1 | 1587.1 | 2450 |
| 2025-05-20 13:57:00 | 1586.2 | 1586.2 | 1585.4 | 1586.1 | 1400 |
| 2025-05-20 13:56:00 | 1586.2 | 1586.2 | 1586.2 | 1586.2 | 350 |
| 2025-05-20 13:55:00 | 1586.1 | 1586.2 | 1585.2 | 1585.2 | 1050 |
| 2025-05-20 13:54:00 | 1586.7 | 1586.7 | 1585.0 | 1586.1 | 1400 |
| 2025-05-20 13:53:00 | 1586.7 | 1586.7 | 1586.7 | 1586.7 | 0 |
| 2025-05-20 13:52:00 | 1587.0 | 1587.0 | 1586.7 | 1586.7 | 350 |
| 2025-05-20 13:51:00 | 1586.5 | 1587.0 | 1586.1 | 1587.0 | 700 |
| 2025-05-20 13:50:00 | 1585.7 | 1586.5 | 1585.7 | 1586.5 | 1750 |