La bourse est fermée

The Phoenix Mills Limited (PHOENIXLTD.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 558,50+132,00 (+3,85 %)
À la clôture : 03:29PM IST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20243 434,053 595,503 403,403 558,503 558,505 674
13 juin 20243 478,003 514,953 362,253 426,503 426,5010 793
12 juin 20243 410,003 478,203 348,303 426,603 426,6012 793
11 juin 20243 388,553 431,903 317,603 408,103 408,104 355
10 juin 20243 285,003 351,503 233,603 330,653 330,655 787
07 juin 20243 259,103 259,103 172,853 225,553 225,556 035
06 juin 20243 220,003 372,303 160,053 204,803 204,808 855
05 juin 20243 250,003 299,652 978,803 216,603 216,609 938
04 juin 20243 382,953 424,703 073,353 230,603 230,6039 527
03 juin 20243 259,553 390,003 161,003 343,753 343,7539 936
31 mai 20243 100,203 299,403 029,553 119,203 119,2094 515
30 mai 20243 108,703 140,753 018,503 063,453 063,4511 657
29 mai 20243 094,653 114,603 035,953 099,903 099,9010 852
28 mai 20243 190,103 194,953 033,053 079,603 079,6018 731
27 mai 20243 269,953 273,303 123,353 190,103 190,1012 577
24 mai 20243 180,053 251,203 130,053 209,353 209,355 500
23 mai 20243 218,653 243,703 164,053 202,903 202,906 235
22 mai 20243 181,953 313,553 159,953 218,603 218,6035 088
21 mai 20243 121,053 163,952 932,003 144,953 144,9519 334
17 mai 20243 008,853 062,052 910,553 036,303 036,3014 362
16 mai 20242 950,003 017,852 939,452 983,652 983,658 967
15 mai 20243 001,103 060,602 902,302 935,202 935,2010 709
14 mai 20243 000,003 064,302 950,002 986,202 986,2013 877
13 mai 20242 800,803 014,452 800,802 999,852 999,858 209
10 mai 20242 844,852 880,852 778,552 856,952 856,95118 237
09 mai 20242 936,002 960,002 810,002 824,052 824,0511 842
08 mai 20242 977,153 045,752 898,002 933,852 933,8513 431
07 mai 20243 110,003 128,352 915,002 977,002 977,0014 694
06 mai 20243 124,953 129,003 015,703 108,153 108,158 412
03 mai 20243 121,503 169,003 047,153 062,953 062,957 745
02 mai 20243 125,953 153,303 079,553 133,103 133,1010 136
30 avr. 20243 052,003 202,053 043,603 153,303 153,3012 766
29 avr. 20243 110,153 110,153 022,003 040,403 040,405 532
26 avr. 20243 199,753 199,753 060,003 090,753 090,758 971
25 avr. 20243 213,753 213,753 058,153 172,003 172,008 183
24 avr. 20243 225,103 247,453 170,003 186,053 186,054 689
23 avr. 20243 102,453 243,003 102,453 161,853 161,8517 430
22 avr. 20243 190,103 237,503 085,103 100,403 100,4014 142
19 avr. 20243 143,753 149,753 013,803 120,803 120,8018 811
18 avr. 20243 132,053 266,203 103,353 157,403 157,4068 545
16 avr. 20242 967,753 173,702 967,753 139,703 139,7016 346
15 avr. 20242 935,453 081,452 935,453 003,553 003,5511 366
12 avr. 20243 075,803 137,952 953,002 995,352 995,3517 164
10 avr. 20242 916,153 076,152 916,153 029,553 029,5513 247
09 avr. 20242 899,952 954,802 880,002 915,702 915,703 710
08 avr. 20242 850,052 998,052 850,052 895,752 895,755 480
05 avr. 20242 848,002 920,002 798,452 844,702 844,709 333
04 avr. 20242 850,002 899,152 823,452 850,852 850,854 490
03 avr. 20242 939,852 939,852 841,002 867,752 867,759 000
02 avr. 20242 874,952 924,002 842,002 899,152 899,152 242
01 avr. 20242 768,902 864,402 768,902 844,852 844,854 828
28 mars 20242 770,302 825,202 706,802 770,802 770,809 314
27 mars 20242 747,952 770,002 699,302 724,052 724,057 847
26 mars 20242 552,352 741,002 550,552 706,102 706,1016 074
22 mars 20242 596,202 600,952 534,752 548,302 548,304 026
21 mars 20242 624,752 624,752 536,752 553,152 553,156 258
20 mars 20242 664,352 664,352 545,952 557,102 557,1014 399
19 mars 20242 625,152 694,602 525,002 647,202 647,207 072
18 mars 20242 719,752 740,152 605,152 633,652 633,6513 507
15 mars 20242 657,502 831,202 633,452 734,202 734,2011 096
14 mars 20242 570,002 729,402 431,802 644,352 644,3534 848
13 mars 20242 864,602 972,152 516,652 591,552 591,5530 525
12 mars 20242 794,202 940,802 685,002 827,952 827,959 520
11 mars 20242 838,852 838,852 738,452 765,152 765,159 995
07 mars 20242 758,952 804,202 748,402 784,052 784,053 901
06 mars 20242 741,852 811,002 681,002 706,602 706,6015 442
05 mars 20242 667,252 803,602 666,102 759,452 759,458 536
04 mars 20242 710,402 757,902 680,002 698,202 698,209 754
01 mars 20242 821,702 830,002 666,852 739,302 739,3013 808
29 févr. 20242 790,002 814,802 687,652 766,302 766,309 926
28 févr. 20242 968,352 968,352 726,452 789,952 789,957 211
27 févr. 20242 853,302 880,852 806,402 824,902 824,909 107
26 févr. 20242 935,452 935,452 726,302 871,302 871,3013 352
23 févr. 20242 807,002 930,002 807,002 904,702 904,709 138
22 févr. 20242 887,652 889,952 776,552 806,602 806,607 687
21 févr. 20242 827,002 941,902 809,502 896,602 896,6011 082
20 févr. 20242 799,852 886,552 787,302 823,952 823,957 946
19 févr. 20242 676,402 814,252 667,052 783,652 783,6518 060
16 févr. 20242 720,252 746,252 680,002 730,902 730,9013 167
15 févr. 20242 633,352 766,002 623,052 747,502 747,5016 567
14 févr. 20242 553,152 633,452 507,652 585,402 585,407 723
13 févr. 20242 700,002 736,202 445,502 562,902 562,9031 008
12 févr. 20242 809,752 809,752 626,402 658,152 658,1512 935
09 févr. 20242 802,352 831,352 769,852 814,352 814,355 289
08 févr. 20242 724,052 834,402 724,052 802,952 802,9513 356
07 févr. 20242 635,152 795,252 635,152 760,352 760,3521 010
06 févr. 20242 659,752 729,202 543,402 643,902 643,9018 175
05 févr. 20242 497,802 678,352 492,952 661,802 661,8016 289
02 févr. 20242 389,852 509,952 378,602 471,602 471,6022 947
01 févr. 20242 471,852 471,852 328,002 354,102 354,1019 704
31 janv. 20242 366,802 442,002 311,552 428,152 428,155 176
30 janv. 20242 371,952 442,952 332,952 363,252 363,2516 755
29 janv. 20242 317,852 379,002 271,052 354,902 354,907 279
25 janv. 20242 370,002 442,352 275,102 295,552 295,55430 307
24 janv. 20242 352,552 416,502 293,002 365,652 365,6513 730
23 janv. 20242 503,152 544,052 344,002 387,652 387,6518 707
19 janv. 20242 498,902 571,002 493,502 562,302 562,3013 497
18 janv. 2024------
17 janv. 20242 364,902 432,302 334,752 415,302 415,3017 094
16 janv. 20242 508,852 508,902 415,002 443,102 443,1015 886
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...