PHOENIX.BO Historical Prices | PHOENIX MILL Stock

Dow

0.34% Nasdaq

0.16%

The Phoenix Mills Limited (PHOENIX.BO)

-BSE

276.25 0.25(0.09%) 5:58AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	280.45	283.00	276.00	276.00	75,500	276.00
May 20, 2013	283.00	293.00	277.95	280.05	20,400	280.05
May 17, 2013	275.05	281.00	268.00	278.95	4,300	278.95
May 16, 2013	278.00	278.25	272.00	275.90	1,200	275.90
May 15, 2013	272.95	279.50	271.00	276.50	5,300	276.50
May 14, 2013	272.95	272.95	270.00	270.00	0	270.00
May 13, 2013	271.95	273.00	270.00	271.45	900	271.45
May 10, 2013	270.00	270.50	267.20	270.40	2,000	270.40
May 9, 2013	268.25	274.85	266.00	270.40	600	270.40
May 8, 2013	271.00	275.40	267.00	269.75	3,000	269.75
May 7, 2013	268.00	270.90	265.00	270.00	3,800	270.00
May 6, 2013	263.20	271.90	263.10	270.45	300	270.45
May 3, 2013	273.85	273.85	261.15	266.00	500	266.00
May 2, 2013	273.00	274.00	271.10	271.50	900	271.50
May 1, 2013	271.10	271.10	271.10	271.10	0	271.10
Apr 30, 2013	266.25	271.90	266.25	271.10	2,500	271.10
Apr 29, 2013	271.00	272.00	265.20	265.20	1,500	265.20
Apr 26, 2013	273.00	273.00	268.50	270.05	15,800	270.05
Apr 25, 2013	270.00	270.00	266.05	269.45	12,000	269.45
Apr 24, 2013	267.80	267.80	267.80	267.80	0	267.80
Apr 23, 2013	261.80	270.00	261.25	267.80	5,900	267.80
Apr 22, 2013	262.00	266.00	259.15	263.50	11,500	263.50
Apr 19, 2013	259.05	259.05	259.05	259.05	0	259.05
Apr 18, 2013	257.00	265.00	250.15	259.05	1,400	259.05
Apr 17, 2013	254.25	257.85	254.00	256.70	800	256.70
Apr 16, 2013	250.00	256.80	248.60	254.55	2,300	254.55
Apr 15, 2013	251.85	251.85	248.10	248.70	600	248.70
Apr 12, 2013	253.20	255.00	246.00	250.10	800	250.10
Apr 11, 2013	252.00	257.50	251.50	254.95	200	254.95
Apr 10, 2013	249.25	252.95	249.25	251.40	2,800	251.40
Apr 9, 2013	251.90	252.95	249.00	250.55	1,900	250.55
Apr 8, 2013	251.60	252.50	248.00	251.05	1,300	251.05
Apr 5, 2013	248.50	253.45	247.50	250.75	1,400	250.75
Apr 4, 2013	247.65	250.00	245.00	248.30	4,000	248.30
Apr 3, 2013	252.30	252.90	245.00	248.35	1,200	248.35
Apr 2, 2013	252.00	256.00	250.25	252.65	2,400	252.65
Apr 1, 2013	266.00	266.00	253.00	254.90	7,000	254.90
Mar 29, 2013	267.25	267.25	267.25	267.25	0	267.25
Mar 28, 2013	258.00	278.00	249.05	267.25	27,000	267.25
Mar 27, 2013	262.05	262.05	262.05	262.05	0	262.05
Mar 26, 2013	258.00	270.00	255.00	262.05	1,000	262.05
Mar 25, 2013	260.50	264.00	259.00	260.85	600	260.85
Mar 22, 2013	262.25	265.95	258.05	261.65	800	261.65
Mar 21, 2013	260.05	266.80	259.00	264.45	3,300	264.45
Mar 20, 2013	260.05	266.00	259.30	261.70	4,400	261.70
Mar 19, 2013	261.65	265.00	260.15	261.60	1,600	261.60
Mar 18, 2013	264.25	267.00	261.60	265.15	400	265.15
Mar 15, 2013	258.00	272.65	258.00	264.45	2,200	264.45
Mar 14, 2013	258.60	260.45	258.60	259.00	0	259.00
Mar 13, 2013	258.10	260.00	258.00	259.60	1,400	259.60
Mar 12, 2013	258.00	263.00	258.00	259.25	500	259.25
Mar 11, 2013	258.00	265.30	254.90	261.90	7,100	261.90
Mar 8, 2013	260.00	262.95	258.15	258.45	0	258.45
Mar 7, 2013	262.00	264.00	256.05	260.00	2,000	260.00
Mar 6, 2013	265.00	267.90	263.00	264.60	1,400	264.60
Mar 5, 2013	246.00	285.00	243.00	253.95	8,800	253.95
Mar 4, 2013	250.00	252.85	235.00	248.65	710,500	248.65
Mar 1, 2013	251.05	255.00	242.05	247.50	5,300	247.50
Feb 28, 2013	252.00	256.00	250.10	251.80	5,000	251.80
Feb 27, 2013	258.00	258.00	251.00	253.75	1,100	253.75
Feb 26, 2013	256.00	263.00	253.00	257.90	800	257.90
Feb 25, 2013	258.00	260.25	257.00	259.00	2,000	259.00
Feb 22, 2013	259.60	260.05	256.00	256.45	8,900	256.45
Feb 21, 2013	257.60	259.00	255.00	257.75	2,100	257.75
Feb 20, 2013	259.55	260.00	257.00	257.75	500	257.75
Feb 19, 2013	261.00	261.95	258.10	259.25	100	259.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PHOENIX.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Phoenix Mills Limited (PHOENIX.BO)