Italia markets closed

The Phoenix Mills Limited (PHOENIXLTD.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
3.036,30+52,65 (+1,76%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243.008,853.062,052.910,553.036,303.036,3014.362
16 mag 20242.950,003.017,852.939,452.983,652.983,658.967
15 mag 20243.001,103.060,602.902,302.935,202.935,2010.709
14 mag 20243.000,003.064,302.950,002.986,202.986,2013.877
13 mag 20242.800,803.014,452.800,802.999,852.999,858.209
10 mag 20242.844,852.880,852.778,552.856,952.856,95118.237
09 mag 20242.936,002.960,002.810,002.824,052.824,0511.842
08 mag 20242.977,153.045,752.898,002.933,852.933,8513.431
07 mag 20243.110,003.128,352.915,002.977,002.977,0014.694
06 mag 20243.124,953.129,003.015,703.108,153.108,158.412
03 mag 20243.121,503.169,003.047,153.062,953.062,957.745
02 mag 20243.125,953.153,303.079,553.133,103.133,1010.136
30 apr 20243.052,003.202,053.043,603.153,303.153,3012.766
29 apr 20243.110,153.110,153.022,003.040,403.040,405.532
26 apr 20243.199,753.199,753.060,003.090,753.090,758.971
25 apr 20243.213,753.213,753.058,153.172,003.172,008.183
24 apr 20243.225,103.247,453.170,003.186,053.186,054.689
23 apr 20243.102,453.243,003.102,453.161,853.161,8517.430
22 apr 20243.190,103.237,503.085,103.100,403.100,4014.142
19 apr 20243.143,753.149,753.013,803.120,803.120,8018.811
18 apr 20243.132,053.266,203.103,353.157,403.157,4068.545
16 apr 20242.967,753.173,702.967,753.139,703.139,7016.346
15 apr 20242.935,453.081,452.935,453.003,553.003,5511.366
12 apr 20243.075,803.137,952.953,002.995,352.995,3517.164
10 apr 20242.916,153.076,152.916,153.029,553.029,5513.247
09 apr 20242.899,952.954,802.880,002.915,702.915,703.710
08 apr 20242.850,052.998,052.850,052.895,752.895,755.480
05 apr 20242.848,002.920,002.798,452.844,702.844,709.333
04 apr 20242.850,002.899,152.823,452.850,852.850,854.490
03 apr 20242.939,852.939,852.841,002.867,752.867,759.000
02 apr 20242.874,952.924,002.842,002.899,152.899,152.242
01 apr 20242.768,902.864,402.768,902.844,852.844,854.828
28 mar 20242.770,302.825,202.706,802.770,802.770,809.314
27 mar 20242.747,952.770,002.699,302.724,052.724,057.847
26 mar 20242.552,352.741,002.550,552.706,102.706,1016.074
22 mar 20242.596,202.600,952.534,752.548,302.548,304.026
21 mar 20242.624,752.624,752.536,752.553,152.553,156.258
20 mar 20242.664,352.664,352.545,952.557,102.557,1014.399
19 mar 20242.625,152.694,602.525,002.647,202.647,207.072
18 mar 20242.719,752.740,152.605,152.633,652.633,6513.507
15 mar 20242.657,502.831,202.633,452.734,202.734,2011.096
14 mar 20242.570,002.729,402.431,802.644,352.644,3534.848
13 mar 20242.864,602.972,152.516,652.591,552.591,5530.525
12 mar 20242.794,202.940,802.685,002.827,952.827,959.520
11 mar 20242.838,852.838,852.738,452.765,152.765,159.995
07 mar 20242.758,952.804,202.748,402.784,052.784,053.901
06 mar 20242.741,852.811,002.681,002.706,602.706,6015.442
05 mar 20242.667,252.803,602.666,102.759,452.759,458.536
04 mar 20242.710,402.757,902.680,002.698,202.698,209.754
01 mar 20242.821,702.830,002.666,852.739,302.739,3013.808
29 feb 20242.790,002.814,802.687,652.766,302.766,309.926
28 feb 20242.968,352.968,352.726,452.789,952.789,957.211
27 feb 20242.853,302.880,852.806,402.824,902.824,909.107
26 feb 20242.935,452.935,452.726,302.871,302.871,3013.352
23 feb 20242.807,002.930,002.807,002.904,702.904,709.138
22 feb 20242.887,652.889,952.776,552.806,602.806,607.687
21 feb 20242.827,002.941,902.809,502.896,602.896,6011.082
20 feb 20242.799,852.886,552.787,302.823,952.823,957.946
19 feb 20242.676,402.814,252.667,052.783,652.783,6518.060
16 feb 20242.720,252.746,252.680,002.730,902.730,9013.167
15 feb 20242.633,352.766,002.623,052.747,502.747,5016.567
14 feb 20242.553,152.633,452.507,652.585,402.585,407.723
13 feb 20242.700,002.736,202.445,502.562,902.562,9031.008
12 feb 20242.809,752.809,752.626,402.658,152.658,1512.935
09 feb 20242.802,352.831,352.769,852.814,352.814,355.289
08 feb 20242.724,052.834,402.724,052.802,952.802,9513.356
07 feb 20242.635,152.795,252.635,152.760,352.760,3521.010
06 feb 20242.659,752.729,202.543,402.643,902.643,9018.175
05 feb 20242.497,802.678,352.492,952.661,802.661,8016.289
02 feb 20242.389,852.509,952.378,602.471,602.471,6022.947
01 feb 20242.471,852.471,852.328,002.354,102.354,1019.704
31 gen 20242.366,802.442,002.311,552.428,152.428,155.176
30 gen 20242.371,952.442,952.332,952.363,252.363,2516.755
29 gen 20242.317,852.379,002.271,052.354,902.354,907.279
25 gen 20242.370,002.442,352.275,102.295,552.295,55430.307
24 gen 20242.352,552.416,502.293,002.365,652.365,6513.730
23 gen 20242.503,152.544,052.344,002.387,652.387,6518.707
19 gen 20242.498,902.571,002.493,502.562,302.562,3013.497
18 gen 2024------
17 gen 20242.364,902.432,302.334,752.415,302.415,3017.094
16 gen 20242.508,852.508,902.415,002.443,102.443,1015.886
15 gen 20242.538,352.552,352.435,702.480,902.480,9019.211
12 gen 20242.484,852.525,952.446,002.502,902.502,9015.816
11 gen 20242.594,902.597,252.398,002.445,002.445,0025.669
10 gen 20242.620,002.620,002.559,002.571,502.571,5014.441
09 gen 20242.505,552.673,752.505,552.644,052.644,0525.305
08 gen 20242.505,852.595,002.476,952.529,702.529,7090.366
05 gen 20242.378,852.595,002.378,852.484,802.484,8021.523
04 gen 20242.310,102.386,052.294,452.362,652.362,6513.848
03 gen 20242.220,152.299,002.220,152.290,652.290,659.869
02 gen 20242.289,852.289,852.229,852.235,352.235,351.791
01 gen 20242.232,652.259,702.220,002.252,552.252,555.042
29 dic 20232.245,752.271,352.221,452.243,502.243,504.431
28 dic 20232.255,602.258,852.218,002.245,702.245,703.837
27 dic 20232.334,052.334,052.219,152.232,752.232,755.224
26 dic 20232.301,702.324,952.246,452.304,202.304,208.485
22 dic 20232.229,902.334,302.205,202.299,502.299,5016.910
21 dic 20232.229,102.240,452.143,852.195,252.195,256.388
20 dic 20232.235,452.309,802.185,702.204,502.204,504.744
19 dic 20232.282,352.315,752.242,002.250,252.250,258.238
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...