PHOENIX MILLS LIMITED (phoenixltd)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1625.4 | 1625.5 | 1623.3 | 1623.3 | 3850 |
| 2025-04-25 15:28:00 | 1628.2 | 1628.2 | 1625.4 | 1625.4 | 700 |
| 2025-04-25 15:27:00 | 1628.0 | 1628.2 | 1628.0 | 1628.2 | 1400 |
| 2025-04-25 15:26:00 | 1629.0 | 1629.8 | 1628.2 | 1629.0 | 2450 |
| 2025-04-25 15:25:00 | 1628.4 | 1631.8 | 1628.4 | 1629.0 | 2100 |
| 2025-04-25 15:24:00 | 1633.1 | 1633.1 | 1628.4 | 1628.4 | 1050 |
| 2025-04-25 15:23:00 | 1632.6 | 1633.1 | 1630.1 | 1633.1 | 5250 |
| 2025-04-25 15:22:00 | 1632.0 | 1633.3 | 1630.8 | 1632.6 | 4900 |
| 2025-04-25 15:21:00 | 1632.0 | 1632.0 | 1632.0 | 1632.0 | 1750 |
| 2025-04-25 15:20:00 | 1635.0 | 1635.0 | 1633.7 | 1633.7 | 2100 |
| 2025-04-25 15:19:00 | 1633.7 | 1635.0 | 1633.6 | 1635.0 | 3150 |
| 2025-04-25 15:18:00 | 1634.0 | 1634.0 | 1633.7 | 1633.7 | 1750 |
| 2025-04-25 15:17:00 | 1634.0 | 1634.0 | 1633.0 | 1634.0 | 1750 |
| 2025-04-25 15:16:00 | 1634.0 | 1634.0 | 1631.2 | 1634.0 | 6650 |
| 2025-04-25 15:15:00 | 1634.0 | 1634.0 | 1634.0 | 1634.0 | 0 |
| 2025-04-25 15:14:00 | 1633.6 | 1634.0 | 1633.5 | 1634.0 | 1400 |
| 2025-04-25 15:13:00 | 1634.8 | 1634.8 | 1632.4 | 1632.5 | 2100 |
| 2025-04-25 15:12:00 | 1637.5 | 1637.5 | 1634.8 | 1634.8 | 1050 |
| 2025-04-25 15:11:00 | 1635.1 | 1637.5 | 1635.1 | 1637.5 | 350 |
| 2025-04-25 15:10:00 | 1635.1 | 1635.1 | 1635.1 | 1635.1 | 0 |
| 2025-04-25 15:09:00 | 1637.5 | 1637.5 | 1635.1 | 1635.1 | 700 |
| 2025-04-25 15:08:00 | 1637.1 | 1637.3 | 1637.1 | 1637.3 | 350 |
| 2025-04-25 15:07:00 | 1638.1 | 1638.1 | 1637.1 | 1637.1 | 2100 |
| 2025-04-25 15:06:00 | 1638.6 | 1638.6 | 1638.6 | 1638.6 | 0 |
| 2025-04-25 15:05:00 | 1639.2 | 1640.5 | 1638.6 | 1638.6 | 2100 |
| 2025-04-25 15:04:00 | 1639.2 | 1639.2 | 1639.2 | 1639.2 | 0 |
| 2025-04-25 15:03:00 | 1640.3 | 1640.3 | 1639.2 | 1639.2 | 1050 |
| 2025-04-25 15:02:00 | 1640.3 | 1640.3 | 1640.3 | 1640.3 | 0 |
| 2025-04-25 15:01:00 | 1640.3 | 1640.3 | 1640.3 | 1640.3 | 0 |
| 2025-04-25 15:00:00 | 1634.9 | 1640.3 | 1634.9 | 1640.3 | 5250 |
| 2025-04-25 14:59:00 | 1634.9 | 1634.9 | 1634.9 | 1634.9 | 0 |
| 2025-04-25 14:58:00 | 1634.9 | 1634.9 | 1634.9 | 1634.9 | 0 |
| 2025-04-25 14:57:00 | 1634.9 | 1634.9 | 1634.9 | 1634.9 | 350 |
| 2025-04-25 14:56:00 | 1635.0 | 1635.0 | 1635.0 | 1635.0 | 0 |
| 2025-04-25 14:55:00 | 1635.3 | 1635.3 | 1635.0 | 1635.0 | 2100 |
| 2025-04-25 14:54:00 | 1635.3 | 1635.3 | 1635.3 | 1635.3 | 0 |
| 2025-04-25 14:53:00 | 1635.3 | 1635.3 | 1635.3 | 1635.3 | 0 |
| 2025-04-25 14:52:00 | 1635.3 | 1635.3 | 1635.3 | 1635.3 | 0 |
| 2025-04-25 14:51:00 | 1637.2 | 1637.2 | 1635.3 | 1635.3 | 1050 |
| 2025-04-25 14:50:00 | 1633.7 | 1637.2 | 1633.7 | 1637.2 | 700 |
| 2025-04-25 14:49:00 | 1632.6 | 1633.7 | 1632.6 | 1633.7 | 700 |
| 2025-04-25 14:48:00 | 1632.6 | 1632.6 | 1632.6 | 1632.6 | 350 |
| 2025-04-25 14:47:00 | 1635.9 | 1635.9 | 1632.5 | 1632.6 | 1050 |
| 2025-04-25 14:46:00 | 1637.9 | 1637.9 | 1635.9 | 1635.9 | 1400 |
| 2025-04-25 14:45:00 | 1637.9 | 1637.9 | 1637.9 | 1637.9 | 0 |
| 2025-04-25 14:44:00 | 1636.2 | 1637.9 | 1636.2 | 1637.9 | 350 |
| 2025-04-25 14:43:00 | 1638.6 | 1638.6 | 1636.2 | 1636.2 | 350 |
| 2025-04-25 14:42:00 | 1638.1 | 1638.6 | 1638.1 | 1638.6 | 350 |
| 2025-04-25 14:41:00 | 1641.0 | 1641.0 | 1638.1 | 1638.1 | 350 |
| 2025-04-25 14:40:00 | 1638.8 | 1641.0 | 1638.8 | 1641.0 | 1050 |
| 2025-04-25 14:39:00 | 1638.6 | 1638.8 | 1638.6 | 1638.8 | 350 |
| 2025-04-25 14:38:00 | 1636.4 | 1638.6 | 1636.4 | 1638.6 | 1750 |
| 2025-04-25 14:37:00 | 1635.4 | 1637.8 | 1635.4 | 1637.8 | 350 |
| 2025-04-25 14:36:00 | 1636.3 | 1636.3 | 1635.4 | 1635.4 | 1400 |
| 2025-04-25 14:35:00 | 1635.7 | 1636.3 | 1635.7 | 1636.3 | 700 |
| 2025-04-25 14:34:00 | 1637.5 | 1637.5 | 1635.7 | 1635.7 | 700 |
| 2025-04-25 14:33:00 | 1637.5 | 1637.5 | 1637.5 | 1637.5 | 0 |
| 2025-04-25 14:32:00 | 1638.7 | 1638.7 | 1637.5 | 1637.5 | 350 |
| 2025-04-25 14:31:00 | 1638.7 | 1638.7 | 1638.7 | 1638.7 | 0 |
| 2025-04-25 14:30:00 | 1640.7 | 1640.7 | 1638.7 | 1638.7 | 2800 |
| 2025-04-25 14:29:00 | 1640.0 | 1640.7 | 1638.3 | 1640.7 | 2800 |
| 2025-04-25 14:28:00 | 1644.0 | 1644.0 | 1641.8 | 1641.8 | 700 |
| 2025-04-25 14:27:00 | 1642.0 | 1644.1 | 1642.0 | 1644.0 | 1750 |
| 2025-04-25 14:26:00 | 1645.1 | 1645.1 | 1642.0 | 1642.0 | 2100 |
| 2025-04-25 14:25:00 | 1642.9 | 1645.1 | 1642.9 | 1645.1 | 1050 |
| 2025-04-25 14:24:00 | 1642.9 | 1643.7 | 1642.5 | 1642.9 | 1750 |
| 2025-04-25 14:23:00 | 1643.1 | 1645.1 | 1642.9 | 1642.9 | 1400 |
| 2025-04-25 14:22:00 | 1643.1 | 1643.1 | 1643.1 | 1643.1 | 0 |
| 2025-04-25 14:21:00 | 1643.9 | 1643.9 | 1643.1 | 1643.1 | 1050 |
| 2025-04-25 14:20:00 | 1643.1 | 1643.9 | 1643.1 | 1643.9 | 700 |
| 2025-04-25 14:19:00 | 1642.5 | 1644.3 | 1642.5 | 1643.1 | 3150 |
| 2025-04-25 14:18:00 | 1640.0 | 1642.6 | 1640.0 | 1642.5 | 1050 |
| 2025-04-25 14:17:00 | 1640.0 | 1640.0 | 1640.0 | 1640.0 | 0 |
| 2025-04-25 14:16:00 | 1637.8 | 1640.0 | 1637.8 | 1640.0 | 1050 |
| 2025-04-25 14:15:00 | 1638.4 | 1638.4 | 1637.8 | 1637.8 | 350 |
| 2025-04-25 14:14:00 | 1635.8 | 1638.4 | 1635.8 | 1638.4 | 350 |
| 2025-04-25 14:13:00 | 1634.5 | 1637.3 | 1633.1 | 1635.8 | 3850 |
| 2025-04-25 14:12:00 | 1638.0 | 1638.0 | 1634.5 | 1634.5 | 2100 |
| 2025-04-25 14:11:00 | 1646.6 | 1647.1 | 1638.0 | 1638.0 | 4550 |
| 2025-04-25 14:10:00 | 1647.9 | 1647.9 | 1646.6 | 1646.6 | 1050 |
| 2025-04-25 14:09:00 | 1647.9 | 1647.9 | 1647.9 | 1647.9 | 0 |
| 2025-04-25 14:08:00 | 1647.1 | 1647.9 | 1647.1 | 1647.9 | 350 |
| 2025-04-25 14:07:00 | 1653.2 | 1653.2 | 1647.1 | 1647.1 | 2100 |
| 2025-04-25 14:06:00 | 1653.2 | 1653.2 | 1653.2 | 1653.2 | 0 |
| 2025-04-25 14:05:00 | 1653.2 | 1653.2 | 1653.2 | 1653.2 | 0 |
| 2025-04-25 14:04:00 | 1653.2 | 1653.2 | 1653.2 | 1653.2 | 0 |
| 2025-04-25 14:03:00 | 1654.4 | 1654.4 | 1653.2 | 1653.2 | 2100 |
| 2025-04-25 14:02:00 | 1653.7 | 1654.4 | 1653.7 | 1654.4 | 700 |
| 2025-04-25 14:01:00 | 1653.7 | 1653.7 | 1653.7 | 1653.7 | 0 |
| 2025-04-25 14:00:00 | 1651.5 | 1653.7 | 1651.5 | 1653.7 | 350 |
| 2025-04-25 13:59:00 | 1649.5 | 1651.5 | 1649.5 | 1651.5 | 350 |
| 2025-04-25 13:58:00 | 1651.4 | 1652.0 | 1649.5 | 1649.5 | 1750 |
| 2025-04-25 13:57:00 | 1651.7 | 1651.7 | 1651.7 | 1651.7 | 0 |
| 2025-04-25 13:56:00 | 1651.7 | 1651.7 | 1651.7 | 1651.7 | 0 |
| 2025-04-25 13:55:00 | 1648.2 | 1651.7 | 1648.2 | 1651.7 | 1050 |
| 2025-04-25 13:54:00 | 1652.2 | 1652.2 | 1648.2 | 1648.2 | 1750 |
| 2025-04-25 13:53:00 | 1652.2 | 1652.2 | 1652.2 | 1652.2 | 0 |
| 2025-04-25 13:52:00 | 1652.2 | 1652.2 | 1652.2 | 1652.2 | 0 |
| 2025-04-25 13:51:00 | 1655.0 | 1655.0 | 1652.2 | 1652.2 | 1750 |
| 2025-04-25 13:50:00 | 1654.9 | 1655.0 | 1654.9 | 1655.0 | 350 |