| Phoenix Township Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 28-04-2026 Tuesday |
BSE
Sensex : 76,886.91 -416.72 -0.54% |
NSE
Nifty 50 : 23,995.70 -97.00 -0.4% |
USD - INR
1 $ = Rs 94.59 |
Find Stock | ||
| Company: | Phoenix Township Ltd | MCap (aprox) 189.6 Crores |
Symbol : 537839 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.7% | 16.9% | -6.7% | -19.7% | -38.0% | -56.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-04-26 | Tue | 92.4 | -2.31 | 264 | -2.4% | |
| 27-04-26 | Mon | 94.71 | 6.71 | 4.95k | 7.6% | Data Update : 8 PM |
| 24-04-26 | Fri | 88 | -3.09 | 3.42k | -3.4% | 28-04-26 : 92.4 |
| 23-04-26 | Thu | 91.09 | 1.01 | 3.83k | 1.1% | |
| 22-04-26 | Wed | 90.08 | 0.08 | 8.73k | 0.1% | Compared to : 17-04-26 90 |
| 21-04-26 | Tue | 90 | 1.08 | 3.97k | 1.2% | |
| 20-04-26 | Mon | 88.92 | -1.08 | 6.66k | -1.2% | 7 Days % |
| 17-04-26 | Fri | 90 | 2.73 | 11.53k | 3.1% | 2.7% |
| 16-04-26 | Thu | 87.27 | -1.68 | 7.98k | -1.9% | |
| 15-04-26 | Wed | 88.95 | 0.99 | 9.26k | 1.1% | Compared to : 27-03-26 79.07 |
| 13-04-26 | Mon | 87.96 | -2 | 5k | -2.2% | |
| 10-04-26 | Fri | 89.96 | 4.55 | 11.62k | 5.3% | 1 Month % |
| 09-04-26 | Thu | 85.41 | -5.42 | 18.2k | -6.0% | 16.9% |
| 08-04-26 | Wed | 90.83 | 7.4 | 9.29k | 8.9% | . |
| 07-04-26 | Tue | 83.43 | 2.52 | 4.88k | 3.1% | Compared to : 27-02-26 99 |
| 06-04-26 | Mon | 80.91 | 7.77 | 7.48k | 10.6% | |
| 02-04-26 | Thu | 73.14 | -2.41 | 11.3k | -3.2% | 2 Months % |
| 01-04-26 | Wed | 75.55 | 3.5 | 11.43k | 4.9% | -6.7% |
| 30-03-26 | Mon | 72.05 | -7.02 | 28.13k | -8.9% | |
| 27-03-26 | Fri | 79.07 | -5.89 | 8.69k | -6.9% | Compared to : 28-01-26 115.1 |
| 25-03-26 | Wed | 84.96 | 1.31 | 8.18k | 13.2% | |
| 24-03-26 | Tue | 83.65 | -0.38 | 78.36k | -0.5% | 3 Months % |
| 23-03-26 | Mon | 84.03 | -3.97 | 5.84k | -4.5% | -19.7% |
| 20-03-26 | Fri | 88 | 4.51 | 4.96k | 5.4% | |
| 19-03-26 | Thu | 83.49 | -4.51 | 7.38k | -2.6% | Compared to : 28-10-25 149 |
| 18-03-26 | Wed | 88 | -11 | 2.5k | -2.7% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
6 Months % | |||
| 16-03-26 | Mon | -38.0% | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | Compared to : 28-04-25 209.8 |
||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | 1 year % | ||||
| 09-03-26 | Mon | -56.0% | ||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 99 | 1.35 | 2.77k | 1.4% | |
| 26-02-26 | Thu | 97.65 | -2.35 | 716 | -2.4% | |
| 25-02-26 | Wed | 100 | 0 | 7.57k | 0.0% | |
| 24-02-26 | Tue | 100 | 0 | 2.87k | 0.0% | |
| 23-02-26 | Mon | 100 | -0.9 | 8.85k | -0.9% | |
| 20-02-26 | Fri | 100.9 | -4.5 | 5.07k | -4.3% | |
| 19-02-26 | Thu | 105.4 | -2.4 | 5k | -2.2% | |
| 18-02-26 | Wed | 107.8 | -2.4 | 7.98k | -2.2% | |
| 17-02-26 | Tue | 110.2 | -8.6 | 4.6k | -7.2% | |
| 16-02-26 | Mon | 118.8 | 0.8 | 5.25k | 0.7% | |
| 13-02-26 | Fri | 118 | 4.6 | 3.03k | 4.1% | |
| 12-02-26 | Thu | 113.4 | -2.2 | 9.66k | -1.9% | |
| 11-02-26 | Wed | 115.6 | 0.05 | 8.98k | 0.0% | |
| 10-02-26 | Tue | 115.55 | -4.3 | 13.8k | -3.6% | |
| 09-02-26 | Mon | 119.85 | 13.4 | 5.16k | 12.6% | |
| 06-02-26 | Fri | 106.45 | 7.5 | 2.02k | 7.6% | |
| 05-02-26 | Thu | 98.95 | -4.25 | 4.48k | -4.1% | |
| 04-02-26 | Wed | 103.2 | -0.15 | 20.89k | -0.1% | |
| 03-02-26 | Tue | 103.35 | 2.4 | 10.75k | 2.4% | |
| 02-02-26 | Mon | 100.95 | -2.45 | 5.16k | -2.4% | |
| 01-02-26 | Sun | 103.4 | -2.5 | 771 | -2.4% | |
| 30-01-26 | Fri | 105.9 | -1.95 | 4.37k | -1.8% | |
| 29-01-26 | Thu | 107.85 | -7.25 | 1.82k | -6.3% | |
| 28-01-26 | Wed | 115.1 | 0.6 | 708 | 0.5% | |
| 27-01-26 | Tue | 114.5 | -1.3 | 314 | -1.1% | |
| 23-01-26 | Fri | 115.8 | 5.8 | 1.3k | 5.3% | |
| 22-01-26 | Thu | 110 | 5.5 | 1.77k | 5.3% | |
| 21-01-26 | Wed | 104.5 | -5.4 | 5.59k | -4.9% | |
| 20-01-26 | Tue | 109.9 | -2.1 | 758 | -1.9% | |
| 19-01-26 | Mon | 112 | -5 | 5.16k | -4.3% | |
| 16-01-26 | Fri | 117 | -0.9 | 1.13k | -0.8% | |
| 14-01-26 | Wed | 117.9 | 3.45 | 22.76k | 3.0% | |
| 13-01-26 | Tue | 114.45 | -5.5 | 1.48k | -4.6% | |
| 12-01-26 | Mon | 119.95 | 1.55 | 1.74k | 1.3% | |
| 09-01-26 | Fri | 118.4 | -1.95 | 2.06k | -1.6% | |
| 08-01-26 | Thu | 120.35 | 0.25 | 1.51k | 0.2% | |
| 07-01-26 | Wed | 120.1 | -7.75 | 2.71k | -6.1% | |
| 06-01-26 | Tue | 127.85 | 0.7 | 344 | 0.6% | |
| 05-01-26 | Mon | 127.15 | 2.2 | 21.81k | 1.8% | |
| 02-01-26 | Fri | 124.95 | -0.15 | 3.9k | -0.1% | |
| 01-01-26 | Thu | 125.1 | 1.45 | 422 | 1.2% | |
| 31-12-25 | Wed | 123.65 | -2.35 | 3.52k | -1.9% | |
| 30-12-25 | Tue | 126 | 0 | 550 | 0.0% | |
| 29-12-25 | Mon | 126 | -4.45 | 5.39k | -3.4% | |
| 26-12-25 | Fri | 130.45 | 5.5 | 1.17k | 4.4% | |
| 24-12-25 | Wed | 124.95 | -3.65 | 5.38k | -2.8% | |
| 23-12-25 | Tue | 128.6 | -0.25 | 4.08k | -0.2% | |
| 22-12-25 | Mon | 128.85 | -0.35 | 5.11k | -0.3% | |
| 19-12-25 | Fri | 129.2 | -7.8 | 30.5k | -5.7% | |
| 18-12-25 | Thu | 137 | 5.85 | 1.22k | 4.5% | |
| 17-12-25 | Wed | 131.15 | -0.2 | 3.35k | -0.2% | |
| 16-12-25 | Tue | 131.35 | -3.65 | 2.87k | -2.7% | |
| 15-12-25 | Mon | 135 | -8.1 | 7.78k | -5.7% | |
| 12-12-25 | Fri | 143.1 | 1.55 | 146 | 1.1% | |
| 11-12-25 | Thu | 141.55 | -0.35 | 3.82k | -0.2% | |
| 10-12-25 | Wed | 141.9 | 4.6 | 1.29k | 3.4% | |
| 09-12-25 | Tue | 137.3 | 7.35 | 1.08k | 5.7% | |
| 08-12-25 | Mon | 129.95 | -2.05 | 1.4k | -1.6% | |
| 05-12-25 | Fri | 132 | -0.15 | 4.75k | -0.1% | |
| 04-12-25 | Thu | 132.15 | -5.95 | 12.22k | -4.3% | |
| 03-12-25 | Wed | 138.1 | -3.85 | 2.37k | -2.7% | |
| 02-12-25 | Tue | 141.95 | 0.45 | 3.87k | 0.3% | |
| 01-12-25 | Mon | 141.5 | -4.1 | 1.61k | -2.8% | |
| 28-11-25 | Fri | 145.6 | 2.75 | 891 | 1.9% | |
| 27-11-25 | Thu | 142.85 | -3.65 | 2.45k | -2.5% | |
| 26-11-25 | Wed | 146.5 | 2.5 | 1.89k | 1.7% | |
| 25-11-25 | Tue | 144 | -1.6 | 3.17k | -1.1% | |
| 24-11-25 | Mon | 145.6 | -3.35 | 4.72k | -2.2% | |
| 21-11-25 | Fri | 148.95 | -2.9 | 3.11k | -1.9% | |
| 20-11-25 | Thu | 151.85 | -2.85 | 856 | -1.8% | |
| 19-11-25 | Wed | 154.7 | -2.4 | 954 | -1.5% | |
| 18-11-25 | Tue | 157.1 | -1.85 | 1.3k | -1.2% | |
| 17-11-25 | Mon | 158.95 | 1 | 4.09k | 0.6% | |
| 14-11-25 | Fri | 157.95 | 0 | 1.85k | 0.0% | |
| 13-11-25 | Thu | 157.95 | -1.35 | 2.04k | -0.8% | |
| 12-11-25 | Wed | 159.3 | -5.2 | 6.88k | -3.2% | |
| 11-11-25 | Tue | 164.5 | 1.75 | 3.46k | 1.1% | |
| 10-11-25 | Mon | 162.75 | -3 | 3.81k | -1.8% | |
| 07-11-25 | Fri | 165.75 | -7.2 | 9.55k | -4.2% | |
| 06-11-25 | Thu | 172.95 | 2.8 | 4.7k | 1.6% | |
| 04-11-25 | Tue | 170.15 | -3.5 | 10.73k | -2.0% | |
| 03-11-25 | Mon | 173.65 | 8.25 | 27.33k | 5.0% | |
| 31-10-25 | Fri | 165.4 | 7.85 | 16.67k | 5.0% | |
| 30-10-25 | Thu | 157.55 | 7.5 | 11.7k | 5.0% | |
| 29-10-25 | Wed | 150.05 | 1.05 | 1.99k | 0.7% | |
| 28-10-25 | Tue | 149 | -0.4 | 734 | -0.3% | |
| 27-10-25 | Mon | 149.4 | 2.5 | 1.19k | 1.7% | |
| 24-10-25 | Fri | 146.9 | 3.8 | 3.55k | 2.7% | |
| 23-10-25 | Thu | 143.1 | 0.45 | 6.94k | 0.3% | |
| 21-10-25 | Tue | 142.65 | 5.65 | 10.58k | 4.1% | |
| 20-10-25 | Mon | 137 | -3.55 | 17.94k | -2.5% | |
| 17-10-25 | Fri | 140.55 | 1.3 | 50.58k | 0.9% | |
| 16-10-25 | Thu | 139.25 | 0.95 | 85.98k | 0.7% | |
| 15-10-25 | Wed | 138.3 | 2.15 | 5.4k | 1.6% | |
| 14-10-25 | Tue | 136.15 | -6.85 | 12.56k | -4.8% | |
| 13-10-25 | Mon | 143 | -2.85 | 4.32k | -2.0% | |
| 10-10-25 | Fri | 145.85 | 2.2 | 8.91k | 1.5% | |
| 09-10-25 | Thu | 143.65 | 6.8 | 21.1k | 5.0% | |
| 08-10-25 | Wed | 136.85 | -7.1 | 36.38k | -4.9% | |
| 07-10-25 | Tue | 143.95 | -4.3 | 6.4k | -2.9% | |
| 06-10-25 | Mon | 148.25 | -7.8 | 17.24k | -5.0% | |
| 03-10-25 | Fri | 156.05 | -2.05 | 3.38k | -1.3% | |
| 01-10-25 | Wed | 158.1 | -5.9 | 7.57k | -3.6% | |
| 30-09-25 | Tue | 164 | 4.75 | 4.1k | 3.0% | |
| 29-09-25 | Mon | 159.25 | 0.5 | 4.12k | 0.3% | |
| 26-09-25 | Fri | 158.75 | -2.55 | 4.46k | -1.6% | |
| 25-09-25 | Thu | 161.3 | -5.25 | 3.48k | -3.2% | |
| 24-09-25 | Wed | 166.55 | -3.65 | 4.39k | -2.1% | |
| 23-09-25 | Tue | 170.2 | -8.4 | 9.34k | -4.7% | |
| 22-09-25 | Mon | 178.6 | -6.9 | 3.02k | -3.7% | |
| 19-09-25 | Fri | 185.5 | -5.6 | 3.61k | -2.9% | |
| 18-09-25 | Thu | 191.1 | -1.9 | 3.77k | -1.0% | |
| 17-09-25 | Wed | 193 | -3.8 | 813 | -1.9% | |
| 16-09-25 | Tue | 196.8 | -3.4 | 8.26k | -1.7% | |
| 15-09-25 | Mon | 200.2 | -4.85 | 11.17k | -2.4% | |
| 12-09-25 | Fri | 205.05 | 0.85 | 22.61k | 0.4% | |
| 11-09-25 | Thu | 204.2 | 5.3 | 22.82k | 2.7% | |
| 10-09-25 | Wed | 198.9 | 5.15 | 8.68k | 2.7% | |
| 09-09-25 | Tue | 193.75 | 7.65 | 11.9k | 4.1% | |
| 08-09-25 | Mon | 186.1 | 6.8 | 10.56k | 3.8% | |
| 05-09-25 | Fri | 179.3 | 4.65 | 7.78k | 2.7% | |
| 04-09-25 | Thu | 174.65 | 4.2 | 9.52k | 2.5% | |
| 03-09-25 | Wed | 170.45 | 1.65 | 10.73k | 1.0% | |
| 02-09-25 | Tue | 168.8 | -1.8 | 5.66k | -1.1% | |
| 01-09-25 | Mon | 170.6 | 0.75 | 14.35k | 0.4% | |
| 29-08-25 | Fri | 169.85 | 5.8 | 8.9k | 3.5% | |
| 28-08-25 | Thu | 164.05 | 6.35 | 62.2k | 4.0% | |
| 26-08-25 | Tue | 157.7 | -2.1 | 52.61k | -1.3% | |
| 25-08-25 | Mon | 159.8 | 0.1 | 1.88k | 0.1% | |
| 22-08-25 | Fri | 159.7 | 3.7 | 9.15k | 2.4% | |
| 21-08-25 | Thu | 156 | -3.3 | 8.85k | -2.1% | |
| 20-08-25 | Wed | 159.3 | -3.25 | 2.82k | -2.0% | |
| 19-08-25 | Tue | 162.55 | -8.3 | 3.35k | -4.9% | |
| 18-08-25 | Mon | 170.85 | -7.5 | 2.73k | -4.2% | |
| 14-08-25 | Thu | 178.35 | -0.65 | 5.06k | -0.4% | |
| 13-08-25 | Wed | 179 | -2.05 | 2.63k | -1.1% | |
| 12-08-25 | Tue | 181.05 | -0.1 | 2.06k | -0.1% | |
| 11-08-25 | Mon | 181.15 | 0 | 4.23k | 0.0% | |
| 08-08-25 | Fri | 181.15 | 4.55 | 4.08k | 2.6% | |
| 07-08-25 | Thu | 176.6 | 8.35 | 3.91k | 5.0% | |
| 06-08-25 | Wed | 168.25 | 5.4 | 22.21k | 3.3% | |
| 05-08-25 | Tue | 162.85 | -8.55 | 12.13k | -5.0% | |
| 04-08-25 | Mon | 171.4 | -9 | 3.68k | -5.0% | |
| 01-08-25 | Fri | 180.4 | -9.45 | 8.89k | -5.0% | |
| 31-07-25 | Thu | 189.85 | 7.9 | 2.92k | 4.3% | |
| 30-07-25 | Wed | 181.95 | 1.45 | 1.54k | 0.8% | |
| 29-07-25 | Tue | 180.5 | -7.5 | 9.93k | -4.0% | |
| 28-07-25 | Mon | 188 | -9.6 | 4.91k | -4.9% | |
| 25-07-25 | Fri | 197.6 | -7.5 | 2.24k | -3.7% | |
| 24-07-25 | Thu | 205.1 | 0.5 | 1.5k | 0.2% | |
| 23-07-25 | Wed | 204.6 | -0.15 | 4.28k | -0.1% | |
| 22-07-25 | Tue | 204.75 | -4.9 | 3.38k | -2.3% | |
| 21-07-25 | Mon | 209.65 | 0.45 | 4.13k | 0.2% | |
| 18-07-25 | Fri | 209.2 | 2.1 | 5.48k | 1.0% | |
| 17-07-25 | Thu | 207.1 | -3.15 | 2.02k | -1.5% | |
| 16-07-25 | Wed | 210.25 | 1.5 | 5.68k | 0.7% | |
| 15-07-25 | Tue | 208.75 | -5.2 | 5.49k | -2.4% | |
| 14-07-25 | Mon | 213.95 | -5.25 | 9.26k | -2.4% | |
| 11-07-25 | Fri | 219.2 | -3.65 | 1.73k | -1.6% | |
| 10-07-25 | Thu | 222.85 | -8.15 | 7.65k | -3.5% | |
| 09-07-25 | Wed | 231 | -4.75 | 103.43k | -2.0% | |
| 08-07-25 | Tue | 235.75 | 4.15 | 14.01k | 1.8% | |
| 07-07-25 | Mon | 231.6 | 0.85 | 5.84k | 0.4% | |
| 04-07-25 | Fri | 230.75 | 3.55 | 2.44k | 1.6% | |
| 03-07-25 | Thu | 227.2 | 2.2 | 4.25k | 1.0% | |
| 02-07-25 | Wed | 225 | 9.85 | 11.33k | 4.6% | |
| 01-07-25 | Tue | 215.15 | 10.2 | 5.93k | 5.0% | |
| 30-06-25 | Mon | 204.95 | -4.8 | 9.54k | -2.3% | |
| 27-06-25 | Fri | 209.75 | -7.85 | 5.58k | -3.6% | |
| 26-06-25 | Thu | 217.6 | -11.45 | 9.03k | -5.0% | |
| 25-06-25 | Wed | 229.05 | -2.35 | 3.32k | -1.0% | |
| 24-06-25 | Tue | 231.4 | -5.5 | 528 | -2.3% | |
| 23-06-25 | Mon | 236.9 | 8.25 | 184 | 3.6% | |
| 20-06-25 | Fri | 228.65 | -6.35 | 1.87k | -2.7% | |
| 19-06-25 | Thu | 235 | -3.3 | 62 | -1.4% | |
| 18-06-25 | Wed | 238.3 | -2.9 | 143 | -1.2% | |
| 17-06-25 | Tue | 238.95 | -0.65 | 996 | -0.3% | |
| 16-06-25 | Mon | 241.85 | -7.25 | 1.55k | -2.9% | |
| 13-06-25 | Fri | 249.1 | 4.1 | 759 | 1.7% | |
| 12-06-25 | Thu | 245 | -2 | 28 | -0.8% | |
| 11-06-25 | Wed | 247 | 1.7 | 632 | 0.7% | |
| 10-06-25 | Tue | 245.3 | 0 | 1.76k | 0.0% | |
| 09-06-25 | Mon | 245.3 | 0.3 | 1.36k | 0.1% | |
| 06-06-25 | Fri | 245 | -5 | 808 | -2.0% | |
| 05-06-25 | Thu | 250 | 4.1 | 1.21k | 1.7% | |
| 04-06-25 | Wed | 245.9 | 4 | 53 | 1.7% | |
| 03-06-25 | Tue | 241.9 | 0.7 | 921 | 0.3% | |
| 02-06-25 | Mon | 241.2 | -8.4 | 149 | -3.4% | |
| 30-05-25 | Fri | 249.6 | 7 | 664 | 2.9% | |
| 29-05-25 | Thu | 242.6 | 0.9 | 1.52k | 0.4% | |
| 28-05-25 | Wed | 241.7 | -12.35 | 2.01k | -4.9% | |
| 27-05-25 | Tue | 254.05 | -12.25 | 11.73k | -4.6% | |
| 26-05-25 | Mon | 266.3 | -12.2 | 2.98k | -4.4% | |
| 23-05-25 | Fri | 278.5 | 9.35 | 5.07k | 3.5% | |
| 22-05-25 | Thu | 269.15 | 17.5 | 61.04k | 7.0% | |
| 21-05-25 | Wed | 251.65 | 22.85 | 9.67k | 10.0% | |
| 20-05-25 | Tue | 228.8 | 9.65 | 155 | 4.4% | |
| 19-05-25 | Mon | 219.15 | 1.85 | 8.81k | 0.9% | |
| 16-05-25 | Fri | 217.3 | -1.7 | 544 | -0.8% | |
| 15-05-25 | Thu | 219 | 0 | 201 | 0.0% | |
| 14-05-25 | Wed | 219 | -3.25 | 336 | -1.5% | |
| 13-05-25 | Tue | 222.25 | 9.5 | 3.34k | 4.5% | |
| 12-05-25 | Mon | 212.75 | -4.7 | 1.3k | -2.2% | |
| 09-05-25 | Fri | 217.45 | 9.7 | 304 | 4.7% | |
| 08-05-25 | Thu | 207.75 | -5.95 | 563 | -2.8% | |
| 07-05-25 | Wed | 213.7 | 1.7 | 1.93k | 0.8% | |
| 06-05-25 | Tue | 212 | 4.15 | 3.5k | 2.0% | |
| 05-05-25 | Mon | 207.85 | -0.05 | 4.53k | 0.0% | |
| 02-05-25 | Fri | 207.9 | -0.8 | 809 | -0.4% | |
| 30-04-25 | Wed | 208.7 | -0.8 | 2.39k | -0.4% | |
| 29-04-25 | Tue | 209.5 | -0.3 | 2.43k | -0.1% | |
| 28-04-25 | Mon | 209.8 | -7.05 | 4.9k | -3.3% | |
| 25-04-25 | Fri | 216.85 | -21.6 | 7.82k | -9.1% | |