PHOENIXLTD.NS（PHOENIXLTD.NS）— 價格歷史
截至 2026-08-28 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-28 | 1902.90 | 1923.90 | 1896.00 | 1917.00 | +0.80% | 252,651 |
| 2026-08-27 | 1926.00 | 1944.80 | 1897.20 | 1901.70 | -1.16% | 469,493 |
| 2026-08-26 | 1937.00 | 1950.00 | 1923.40 | 1924.10 | -0.31% | 295,329 |
| 2026-08-25 | 1915.90 | 1959.60 | 1915.00 | 1930.00 | -0.10% | 271,419 |
| 2026-08-24 | 1916.10 | 1938.90 | 1910.70 | 1932.00 | +0.10% | 224,983 |
| 2026-08-21 | 1925.20 | 1943.80 | 1914.10 | 1930.00 | +0.26% | 232,737 |
| 2026-08-20 | 1928.50 | 1934.50 | 1907.90 | 1925.00 | +0.31% | 180,062 |
| 2026-08-19 | 1950.00 | 1950.00 | 1905.90 | 1919.00 | -1.08% | 272,032 |
| 2026-08-18 | 1938.10 | 1940.00 | 1905.10 | 1940.00 | +0.53% | 456,494 |
| 2026-08-17 | 1891.00 | 1949.90 | 1876.00 | 1929.80 | +2.11% | 718,310 |
| 2026-08-14 | 1898.30 | 1900.00 | 1880.10 | 1890.00 | -0.45% | 204,495 |
| 2026-08-13 | 1892.00 | 1903.40 | 1875.70 | 1898.50 | -0.34% | 389,199 |
| 2026-08-12 | 1906.20 | 1910.00 | 1870.00 | 1905.00 | -0.19% | 545,788 |
| 2026-08-11 | 1939.50 | 1939.50 | 1905.70 | 1908.70 | -1.36% | 261,975 |
| 2026-08-10 | 1907.00 | 1950.00 | 1890.70 | 1935.00 | +2.08% | 456,723 |
| 2026-08-07 | 1901.50 | 1917.80 | 1893.90 | 1895.50 | -0.91% | 291,623 |
| 2026-08-06 | 1929.90 | 1941.50 | 1910.20 | 1913.00 | -0.91% | 227,313 |
| 2026-08-05 | 1940.00 | 1969.00 | 1927.10 | 1930.50 | -0.09% | 304,301 |
| 2026-08-04 | 1937.20 | 1964.20 | 1916.50 | 1932.30 | -1.16% | 828,958 |
| 2026-08-03 | 1893.70 | 1955.00 | 1883.90 | 1955.00 | +3.26% | 380,365 |
| 2026-07-31 | 1889.10 | 1917.40 | 1881.10 | 1893.30 | +0.29% | 735,057 |
| 2026-07-30 | 1886.40 | 1908.40 | 1877.30 | 1887.90 | -1.18% | 472,335 |
| 2026-07-29 | 1989.90 | 1996.80 | 1896.00 | 1910.50 | -5.57% | 2,509,148 |
| 2026-07-28 | 2035.10 | 2045.40 | 2012.50 | 2023.20 | -0.66% | 529,554 |
| 2026-07-27 | 2011.40 | 2053.50 | 2011.40 | 2036.60 | +1.29% | 402,381 |
| 2026-07-24 | 2014.00 | 2035.40 | 1978.30 | 2010.70 | -1.22% | 1,100,435 |
| 2026-07-23 | 2052.00 | 2077.10 | 2027.80 | 2035.60 | -0.97% | 591,419 |
| 2026-07-22 | 2093.20 | 2099.70 | 2038.10 | 2055.60 | -1.70% | 470,021 |
| 2026-07-21 | 2062.00 | 2099.90 | 2061.00 | 2091.20 | +0.83% | 618,619 |
| 2026-07-20 | 2080.00 | 2092.80 | 2052.10 | 2074.00 | -0.09% | 215,029 |
| 2026-07-17 | 2080.90 | 2108.00 | 2059.10 | 2075.80 | -0.50% | 590,982 |
| 2026-07-16 | 2134.40 | 2134.40 | 2081.40 | 2086.20 | -2.17% | 627,352 |
| 2026-07-15 | 2133.70 | 2149.00 | 2121.00 | 2132.40 | -0.00% | 342,573 |
| 2026-07-14 | 2143.00 | 2169.80 | 2118.00 | 2132.50 | -1.00% | 982,204 |
| 2026-07-13 | 2140.30 | 2163.40 | 2113.50 | 2154.00 | +0.71% | 1,199,255 |
| 2026-07-10 | 2110.40 | 2149.00 | 2075.70 | 2138.90 | +2.44% | 914,460 |
| 2026-07-09 | 2055.00 | 2123.60 | 2037.60 | 2088.00 | +3.24% | 1,448,148 |
| 2026-07-08 | 2047.20 | 2079.30 | 2013.40 | 2022.50 | -2.53% | 480,025 |
| 2026-07-07 | 2120.00 | 2134.70 | 2056.10 | 2075.10 | -1.46% | 2,598,968 |
| 2026-07-06 | 2070.00 | 2118.00 | 2030.00 | 2105.80 | +2.84% | 1,840,829 |
| 2026-07-03 | 2037.10 | 2059.90 | 2011.10 | 2047.60 | +1.74% | 802,256 |
| 2026-07-02 | 2007.00 | 2020.10 | 1977.20 | 2012.50 | -0.30% | 1,663,167 |
| 2026-07-01 | 1964.00 | 2025.40 | 1948.00 | 2018.50 | +3.59% | 836,239 |
| 2026-06-30 | 1928.10 | 1969.70 | 1912.10 | 1948.60 | +1.91% | 1,027,050 |
| 2026-06-29 | 1894.00 | 1930.00 | 1890.00 | 1912.00 | +0.39% | 519,913 |
| 2026-06-26 | 1904.60 | 1904.60 | 1904.60 | 1904.60 | +0.00% | 0 |
| 2026-06-25 | 1919.00 | 1944.50 | 1896.20 | 1904.60 | -0.40% | 654,686 |
| 2026-06-24 | 1842.00 | 1922.10 | 1840.20 | 1912.30 | +3.28% | 619,110 |
| 2026-06-23 | 1879.80 | 1896.80 | 1842.00 | 1851.60 | -1.04% | 236,903 |
| 2026-06-22 | 1890.40 | 1894.00 | 1859.90 | 1871.10 | -0.53% | 458,753 |
| 2026-06-19 | 1861.70 | 1911.00 | 1851.00 | 1881.10 | +1.48% | 584,631 |
| 2026-06-18 | 1879.10 | 1896.40 | 1845.80 | 1853.70 | -0.82% | 290,186 |
| 2026-06-17 | 1875.40 | 1906.60 | 1862.00 | 1869.10 | +0.05% | 670,639 |
| 2026-06-16 | 1867.50 | 1885.90 | 1848.00 | 1868.20 | +1.15% | 1,134,388 |
| 2026-06-15 | 1788.00 | 1861.70 | 1766.70 | 1846.90 | +5.08% | 661,437 |
| 2026-06-12 | 1767.80 | 1785.00 | 1721.70 | 1757.60 | +1.43% | 408,513 |
| 2026-06-11 | 1752.40 | 1759.20 | 1724.50 | 1732.80 | -1.86% | 158,859 |
| 2026-06-10 | 1754.00 | 1814.20 | 1748.80 | 1765.70 | +0.66% | 737,262 |
| 2026-06-09 | 1745.90 | 1768.70 | 1728.70 | 1754.10 | +0.72% | 338,619 |
| 2026-06-08 | 1750.00 | 1768.00 | 1713.00 | 1741.50 | -0.55% | 213,313 |
| 2026-06-05 | 1720.00 | 1786.00 | 1720.00 | 1751.10 | +1.27% | 471,808 |
| 2026-06-04 | 1710.40 | 1747.80 | 1684.70 | 1729.20 | +1.10% | 386,686 |
| 2026-06-03 | 1699.90 | 1721.50 | 1675.00 | 1710.40 | +0.21% | 280,481 |
| 2026-06-02 | 1719.40 | 1750.60 | 1699.30 | 1706.80 | -2.35% | 716,902 |
| 2026-06-01 | 1773.20 | 1779.80 | 1736.50 | 1747.80 | -1.32% | 819,867 |
| 2026-05-29 | 1761.00 | 1792.40 | 1740.00 | 1771.20 | -0.03% | 1,303,824 |
| 2026-05-28 | 1771.80 | 1771.80 | 1771.80 | 1771.80 | +0.00% | 0 |
| 2026-05-27 | 1784.80 | 1797.50 | 1763.60 | 1771.80 | -0.76% | 399,545 |
| 2026-05-26 | 1809.60 | 1819.30 | 1774.40 | 1785.40 | -1.34% | 270,852 |
| 2026-05-25 | 1798.00 | 1816.30 | 1782.90 | 1809.60 | +1.08% | 262,431 |
| 2026-05-22 | 1794.70 | 1798.20 | 1771.30 | 1790.30 | -0.30% | 222,975 |
| 2026-05-21 | 1749.00 | 1805.00 | 1746.30 | 1795.70 | +2.89% | 497,062 |
| 2026-05-20 | 1710.00 | 1750.50 | 1689.50 | 1745.30 | +1.36% | 289,616 |
| 2026-05-19 | 1710.00 | 1754.00 | 1708.20 | 1721.80 | -0.16% | 285,428 |
| 2026-05-18 | 1710.00 | 1755.20 | 1688.00 | 1724.60 | -0.80% | 927,124 |
| 2026-05-15 | 1755.00 | 1764.50 | 1726.50 | 1738.50 | -1.24% | 173,908 |
| 2026-05-14 | 1738.00 | 1766.40 | 1707.10 | 1760.30 | +1.26% | 387,202 |
| 2026-05-13 | 1725.00 | 1759.80 | 1709.70 | 1738.40 | +0.43% | 330,371 |
| 2026-05-12 | 1824.60 | 1824.60 | 1722.40 | 1731.00 | -4.41% | 641,361 |
| 2026-05-11 | 1820.00 | 1827.00 | 1800.10 | 1810.90 | -1.01% | 177,669 |
| 2026-05-08 | 1840.00 | 1845.00 | 1810.20 | 1829.30 | -0.01% | 144,521 |
| 2026-05-07 | 1840.10 | 1855.90 | 1818.20 | 1829.50 | -0.52% | 323,880 |
| 2026-05-06 | 1790.00 | 1845.00 | 1782.70 | 1839.10 | +2.52% | 385,423 |
| 2026-05-05 | 1780.00 | 1814.00 | 1770.70 | 1793.90 | +0.36% | 221,706 |
| 2026-05-04 | 1795.00 | 1808.30 | 1776.70 | 1787.40 | +1.27% | 397,700 |
| 2026-04-30 | 1780.00 | 1781.40 | 1726.90 | 1765.00 | -1.41% | 563,716 |
| 2026-04-29 | 1783.70 | 1842.60 | 1763.80 | 1790.30 | +1.61% | 680,047 |
| 2026-04-28 | 1820.00 | 1832.90 | 1741.50 | 1761.90 | -2.10% | 1,269,718 |
| 2026-04-27 | 1790.00 | 1813.20 | 1776.60 | 1799.70 | +1.34% | 343,890 |
| 2026-04-24 | 1780.00 | 1796.80 | 1746.20 | 1775.90 | -0.53% | 325,363 |
| 2026-04-23 | 1802.00 | 1809.80 | 1776.00 | 1785.30 | -1.33% | 286,055 |
| 2026-04-22 | 1807.00 | 1819.50 | 1800.00 | 1809.40 | +0.13% | 158,983 |
| 2026-04-21 | 1776.40 | 1834.90 | 1776.00 | 1807.00 | +2.21% | 919,144 |
| 2026-04-20 | 1783.20 | 1809.80 | 1750.00 | 1767.90 | -1.36% | 620,529 |
| 2026-04-17 | 1790.60 | 1807.70 | 1779.70 | 1792.20 | +0.56% | 360,589 |
| 2026-04-16 | 1782.10 | 1813.50 | 1760.70 | 1782.30 | +0.01% | 184,093 |
| 2026-04-15 | 1754.00 | 1794.00 | 1754.00 | 1782.10 | +1.84% | 252,017 |
| 2026-04-13 | 1730.00 | 1767.00 | 1707.20 | 1749.90 | -0.77% | 339,597 |
| 2026-04-10 | 1716.80 | 1775.00 | 1712.60 | 1763.50 | +3.13% | 991,843 |
| 2026-04-09 | 1712.90 | 1720.40 | 1679.10 | 1709.90 | -0.19% | 827,947 |
| 2026-04-08 | 1667.20 | 1735.20 | 1650.00 | 1713.10 | +7.27% | 1,590,912 |
| 2026-04-07 | 1540.00 | 1601.90 | 1517.00 | 1597.00 | +2.72% | 675,596 |
| 2026-04-06 | 1512.00 | 1560.50 | 1502.10 | 1554.70 | +1.93% | 369,830 |
| 2026-04-02 | 1508.10 | 1533.30 | 1466.20 | 1525.20 | +0.50% | 440,360 |
| 2026-04-01 | 1529.50 | 1544.00 | 1494.00 | 1517.60 | +0.75% | 699,773 |
| 2026-03-30 | 1477.00 | 1523.60 | 1475.00 | 1506.30 | +0.33% | 1,275,726 |
| 2026-03-27 | 1540.00 | 1559.90 | 1493.00 | 1501.40 | -4.49% | 884,732 |
| 2026-03-25 | 1530.00 | 1580.50 | 1516.50 | 1572.00 | +4.56% | 692,165 |
| 2026-03-24 | 1499.00 | 1520.00 | 1465.60 | 1503.50 | +1.77% | 465,679 |
| 2026-03-23 | 1513.90 | 1529.90 | 1468.30 | 1477.40 | -4.26% | 716,638 |
| 2026-03-20 | 1575.00 | 1588.00 | 1536.40 | 1543.10 | -2.06% | 1,012,968 |
| 2026-03-19 | 1586.00 | 1603.90 | 1562.00 | 1575.60 | -3.18% | 327,943 |
| 2026-03-18 | 1581.00 | 1633.90 | 1572.80 | 1627.30 | +1.97% | 529,737 |
| 2026-03-17 | 1552.30 | 1602.30 | 1533.90 | 1595.80 | +2.80% | 524,236 |
| 2026-03-16 | 1565.50 | 1566.00 | 1507.00 | 1552.30 | -0.84% | 788,989 |
| 2026-03-13 | 1542.00 | 1575.60 | 1528.20 | 1565.50 | +0.34% | 551,464 |
| 2026-03-12 | 1575.70 | 1579.40 | 1552.00 | 1560.20 | -0.98% | 473,955 |
| 2026-03-11 | 1609.60 | 1613.90 | 1571.50 | 1575.70 | -1.86% | 261,391 |
| 2026-03-10 | 1595.90 | 1615.50 | 1581.60 | 1605.50 | +1.72% | 217,934 |
| 2026-03-09 | 1561.20 | 1592.90 | 1557.90 | 1578.40 | -1.59% | 827,113 |
| 2026-03-06 | 1626.00 | 1626.00 | 1596.50 | 1603.90 | -1.82% | 289,704 |
| 2026-03-05 | 1630.00 | 1654.90 | 1609.80 | 1633.60 | +1.40% | 643,717 |
| 2026-03-04 | 1638.80 | 1639.40 | 1588.00 | 1611.00 | -2.28% | 403,023 |
| 2026-03-02 | 1600.00 | 1653.00 | 1600.00 | 1648.60 | -0.60% | 425,763 |
| 2026-02-27 | 1707.00 | 1710.70 | 1652.80 | 1658.60 | -3.34% | 451,895 |
| 2026-02-26 | 1699.70 | 1720.80 | 1668.30 | 1715.90 | +1.29% | 377,392 |
| 2026-02-25 | 1694.90 | 1727.40 | 1680.10 | 1694.00 | +0.08% | 410,255 |
| 2026-02-24 | 1711.20 | 1720.70 | 1667.10 | 1692.60 | -1.38% | 358,345 |
| 2026-02-23 | 1742.80 | 1754.90 | 1702.00 | 1716.30 | -0.98% | 375,834 |
| 2026-02-20 | 1740.00 | 1746.10 | 1720.40 | 1733.20 | -0.53% | 292,574 |
| 2026-02-19 | 1762.00 | 1768.20 | 1732.00 | 1742.50 | -1.58% | 178,172 |
| 2026-02-18 | 1762.00 | 1777.10 | 1738.10 | 1770.40 | +0.18% | 266,416 |
| 2026-02-17 | 1774.50 | 1782.00 | 1743.10 | 1767.20 | -0.35% | 232,528 |
| 2026-02-16 | 1720.00 | 1777.00 | 1720.00 | 1773.40 | +2.18% | 91,201 |
| 2026-02-13 | 1769.70 | 1772.50 | 1725.50 | 1735.50 | -2.45% | 287,042 |
| 2026-02-12 | 1783.00 | 1797.70 | 1770.00 | 1779.00 | -0.28% | 205,452 |
| 2026-02-11 | 1764.40 | 1808.70 | 1742.70 | 1784.00 | +1.44% | 603,769 |
| 2026-02-10 | 1762.90 | 1780.00 | 1747.60 | 1758.70 | +0.48% | 175,930 |
| 2026-02-09 | 1747.90 | 1756.60 | 1725.10 | 1750.30 | +0.87% | 205,545 |
| 2026-02-06 | 1708.90 | 1743.00 | 1700.50 | 1735.20 | +1.53% | 396,578 |
| 2026-02-05 | 1718.30 | 1742.00 | 1684.20 | 1709.00 | -0.59% | 762,564 |
| 2026-02-04 | 1686.40 | 1747.80 | 1666.10 | 1719.10 | +2.36% | 789,015 |
| 2026-02-03 | 1666.00 | 1711.30 | 1666.00 | 1679.40 | +2.94% | 799,383 |
| 2026-02-02 | 1622.00 | 1639.40 | 1600.00 | 1631.50 | -2.35% | 685,804 |
| 2026-01-30 | 1679.40 | 1693.60 | 1656.80 | 1670.70 | -0.96% | 835,130 |
| 2026-01-29 | 1726.00 | 1761.00 | 1656.00 | 1686.90 | -2.28% | 910,689 |
| 2026-01-28 | 1748.00 | 1766.40 | 1716.60 | 1726.20 | -0.12% | 547,521 |
| 2026-01-27 | 1710.00 | 1750.00 | 1697.50 | 1728.30 | +0.10% | 664,511 |
| 2026-01-23 | 1764.20 | 1770.70 | 1719.20 | 1726.50 | -2.36% | 843,377 |
| 2026-01-22 | 1754.50 | 1794.80 | 1745.40 | 1768.20 | +1.23% | 556,275 |
| 2026-01-21 | 1760.00 | 1771.50 | 1722.40 | 1746.70 | -2.02% | 780,403 |
| 2026-01-20 | 1852.80 | 1852.80 | 1773.60 | 1782.80 | -3.16% | 388,667 |
| 2026-01-19 | 1848.80 | 1861.10 | 1809.90 | 1841.00 | -0.97% | 231,126 |
| 2026-01-16 | 1877.00 | 1908.40 | 1846.00 | 1859.00 | -0.50% | 449,389 |
| 2026-01-14 | 1889.40 | 1889.50 | 1855.70 | 1868.40 | -1.39% | 419,910 |
| 2026-01-13 | 1900.00 | 1925.80 | 1880.00 | 1894.70 | +0.51% | 303,561 |
| 2026-01-12 | 1929.90 | 1993.00 | 1862.30 | 1885.10 | -1.00% | 671,211 |
| 2026-01-09 | 1888.00 | 1921.20 | 1884.50 | 1904.20 | +0.05% | 502,286 |
| 2026-01-08 | 1945.00 | 1946.50 | 1889.00 | 1903.20 | -2.03% | 374,127 |
| 2026-01-07 | 1944.50 | 1965.00 | 1931.10 | 1942.60 | -0.42% | 545,424 |
| 2026-01-06 | 1924.50 | 1958.00 | 1914.00 | 1950.80 | +1.37% | 572,529 |
| 2026-01-05 | 1903.40 | 1938.80 | 1881.00 | 1924.50 | +1.11% | 482,195 |
| 2026-01-02 | 1872.70 | 1908.90 | 1860.30 | 1903.40 | +1.64% | 373,797 |
| 2026-01-01 | 1853.50 | 1875.90 | 1846.60 | 1872.70 | +1.04% | 187,779 |
| 2025-12-31 | 1851.60 | 1864.20 | 1841.80 | 1853.50 | +0.10% | 226,219 |
| 2025-12-30 | 1850.80 | 1860.40 | 1829.00 | 1851.60 | -0.01% | 337,554 |
| 2025-12-29 | 1845.00 | 1858.10 | 1829.70 | 1851.80 | +0.08% | 427,168 |
| 2025-12-26 | 1853.40 | 1871.00 | 1841.30 | 1850.40 | -0.16% | 94,535 |
| 2025-12-24 | 1849.50 | 1864.70 | 1834.70 | 1853.40 | +0.60% | 291,986 |
| 2025-12-23 | 1847.00 | 1850.00 | 1831.70 | 1842.40 | -0.25% | 314,097 |
| 2025-12-22 | 1836.90 | 1852.90 | 1827.70 | 1847.00 | +0.86% | 387,903 |
| 2025-12-19 | 1798.00 | 1836.70 | 1790.60 | 1831.30 | +1.85% | 462,926 |
| 2025-12-18 | 1781.50 | 1805.90 | 1760.00 | 1798.00 | +0.93% | 388,564 |
| 2025-12-17 | 1791.70 | 1799.00 | 1771.90 | 1781.50 | +0.03% | 457,863 |
| 2025-12-16 | 1789.40 | 1793.80 | 1773.00 | 1781.00 | -0.47% | 461,208 |
| 2025-12-15 | 1769.60 | 1799.00 | 1746.10 | 1789.40 | +1.04% | 680,330 |
| 2025-12-12 | 1750.00 | 1776.00 | 1727.10 | 1770.90 | +1.55% | 418,292 |
| 2025-12-11 | 1717.20 | 1752.10 | 1717.20 | 1743.80 | +0.35% | 232,004 |
| 2025-12-10 | 1731.00 | 1764.20 | 1722.70 | 1737.80 | -0.08% | 555,965 |
| 2025-12-09 | 1700.00 | 1753.00 | 1698.50 | 1739.20 | +1.05% | 518,714 |
| 2025-12-08 | 1725.00 | 1770.00 | 1703.60 | 1721.10 | -0.23% | 531,853 |
| 2025-12-05 | 1720.00 | 1755.20 | 1709.90 | 1725.10 | -0.52% | 354,160 |
| 2025-12-04 | 1730.00 | 1739.00 | 1715.60 | 1734.10 | +0.75% | 228,660 |
| 2025-12-03 | 1731.20 | 1737.90 | 1701.70 | 1721.20 | -0.58% | 162,588 |
| 2025-12-02 | 1729.90 | 1739.50 | 1709.70 | 1731.20 | +0.08% | 323,944 |
| 2025-12-01 | 1738.20 | 1750.00 | 1722.10 | 1729.90 | -0.40% | 247,727 |
| 2025-11-28 | 1751.00 | 1751.00 | 1726.60 | 1736.80 | -0.24% | 287,936 |
| 2025-11-27 | 1745.00 | 1749.60 | 1727.90 | 1741.00 | -0.61% | 150,976 |
| 2025-11-26 | 1731.70 | 1762.00 | 1729.10 | 1751.70 | +1.15% | 440,793 |
| 2025-11-25 | 1690.00 | 1737.00 | 1679.00 | 1731.70 | +3.21% | 1,043,795 |
| 2025-11-24 | 1683.10 | 1722.90 | 1662.80 | 1677.90 | -1.18% | 1,112,093 |
| 2025-11-21 | 1715.70 | 1726.90 | 1685.20 | 1698.00 | -1.03% | 407,218 |
| 2025-11-20 | 1710.50 | 1722.90 | 1698.00 | 1715.70 | +0.03% | 334,590 |
| 2025-11-19 | 1712.00 | 1727.80 | 1693.50 | 1715.10 | -0.52% | 242,539 |
| 2025-11-18 | 1745.90 | 1749.00 | 1717.70 | 1724.10 | -1.23% | 287,932 |
| 2025-11-17 | 1736.40 | 1750.00 | 1720.10 | 1745.60 | +0.53% | 191,049 |
| 2025-11-14 | 1711.50 | 1741.60 | 1710.00 | 1736.40 | +1.26% | 295,812 |
| 2025-11-13 | 1734.20 | 1760.10 | 1710.50 | 1714.80 | -1.00% | 531,016 |
| 2025-11-12 | 1738.00 | 1744.40 | 1718.80 | 1732.20 | -0.26% | 238,006 |
| 2025-11-11 | 1769.00 | 1770.50 | 1725.00 | 1736.70 | -1.37% | 511,582 |
| 2025-11-10 | 1780.00 | 1782.30 | 1746.10 | 1760.90 | -0.70% | 175,925 |
| 2025-11-07 | 1740.20 | 1785.60 | 1727.50 | 1773.30 | +1.63% | 680,512 |
| 2025-11-06 | 1767.70 | 1780.00 | 1738.90 | 1744.80 | -1.30% | 476,612 |
| 2025-11-04 | 1745.90 | 1774.50 | 1740.00 | 1767.70 | +1.21% | 894,090 |
| 2025-11-03 | 1695.00 | 1762.00 | 1660.10 | 1746.50 | +3.80% | 2,209,531 |
| 2025-10-31 | 1703.90 | 1715.60 | 1675.00 | 1682.60 | -1.23% | 722,850 |
| 2025-10-30 | 1717.80 | 1720.00 | 1692.10 | 1703.50 | -0.26% | 236,468 |
| 2025-10-29 | 1699.90 | 1715.00 | 1684.40 | 1707.90 | +0.35% | 453,633 |
| 2025-10-28 | 1723.00 | 1723.00 | 1688.80 | 1702.00 | -0.53% | 306,784 |
| 2025-10-27 | 1688.80 | 1715.40 | 1680.70 | 1711.10 | +1.81% | 545,432 |
| 2025-10-24 | 1691.50 | 1709.50 | 1673.60 | 1680.70 | -0.62% | 420,192 |
| 2025-10-23 | 1653.00 | 1706.90 | 1652.00 | 1691.20 | +2.39% | 746,628 |
| 2025-10-21 | 1655.00 | 1663.20 | 1642.00 | 1651.80 | -0.27% | 35,432 |
| 2025-10-20 | 1690.00 | 1699.60 | 1652.60 | 1656.30 | -1.87% | 326,356 |
| 2025-10-17 | 1675.00 | 1694.90 | 1663.10 | 1687.80 | -0.42% | 464,740 |
| 2025-10-16 | 1674.10 | 1716.40 | 1656.80 | 1694.90 | +1.11% | 1,423,572 |
| 2025-10-15 | 1626.20 | 1681.00 | 1616.10 | 1676.30 | +3.11% | 1,339,239 |
| 2025-10-14 | 1638.00 | 1664.60 | 1615.50 | 1625.80 | +0.18% | 877,286 |
| 2025-10-13 | 1605.00 | 1627.70 | 1580.30 | 1622.90 | +1.57% | 803,425 |
| 2025-10-10 | 1590.40 | 1625.90 | 1585.00 | 1597.80 | +0.25% | 275,549 |
| 2025-10-09 | 1588.60 | 1601.20 | 1575.00 | 1593.80 | +0.09% | 273,244 |
| 2025-10-08 | 1610.00 | 1618.60 | 1588.20 | 1592.30 | -1.21% | 315,611 |
| 2025-10-07 | 1594.90 | 1614.90 | 1589.30 | 1611.80 | +1.09% | 519,323 |
| 2025-10-06 | 1555.20 | 1598.60 | 1549.90 | 1594.40 | +2.04% | 385,123 |
| 2025-10-03 | 1553.00 | 1576.70 | 1541.20 | 1562.50 | -0.08% | 585,867 |
| 2025-10-01 | 1547.00 | 1580.90 | 1542.50 | 1563.80 | +0.53% | 401,175 |
| 2025-09-30 | 1560.60 | 1565.00 | 1533.00 | 1555.50 | +0.43% | 432,475 |
| 2025-09-29 | 1554.00 | 1580.80 | 1543.00 | 1548.80 | +0.55% | 531,255 |
| 2025-09-26 | 1562.70 | 1571.70 | 1533.30 | 1540.40 | -1.43% | 477,738 |
| 2025-09-25 | 1579.00 | 1585.90 | 1556.00 | 1562.70 | -0.95% | 280,555 |
| 2025-09-24 | 1620.00 | 1620.00 | 1570.90 | 1577.70 | -3.00% | 696,192 |
| 2025-09-23 | 1646.90 | 1646.90 | 1614.50 | 1626.50 | -0.72% | 466,468 |
| 2025-09-22 | 1639.60 | 1655.00 | 1625.00 | 1638.30 | +0.52% | 594,622 |
| 2025-09-19 | 1629.00 | 1638.10 | 1617.00 | 1629.80 | +0.22% | 721,967 |
| 2025-09-18 | 1620.00 | 1645.00 | 1608.00 | 1626.20 | +0.77% | 643,406 |
| 2025-09-17 | 1628.80 | 1628.80 | 1602.80 | 1613.70 | -0.14% | 449,175 |
| 2025-09-16 | 1599.80 | 1619.70 | 1588.80 | 1616.00 | +1.79% | 526,953 |
| 2025-09-15 | 1557.90 | 1603.70 | 1553.60 | 1587.60 | +1.76% | 411,545 |
| 2025-09-12 | 1560.00 | 1568.20 | 1550.00 | 1560.10 | +0.52% | 239,707 |
| 2025-09-11 | 1555.00 | 1567.40 | 1548.70 | 1552.00 | -0.59% | 234,609 |
| 2025-09-10 | 1560.00 | 1571.00 | 1548.00 | 1561.20 | +0.37% | 604,555 |
| 2025-09-09 | 1522.00 | 1562.80 | 1501.10 | 1555.50 | +1.69% | 923,313 |
| 2025-09-08 | 1530.50 | 1541.50 | 1510.20 | 1529.70 | +0.76% | 768,068 |
| 2025-09-05 | 1513.40 | 1521.80 | 1485.00 | 1518.10 | +1.13% | 896,999 |
| 2025-09-04 | 1530.00 | 1540.70 | 1491.10 | 1501.10 | -0.75% | 1,802,584 |
| 2025-09-03 | 1560.10 | 1561.50 | 1505.00 | 1512.40 | -3.40% | 1,116,192 |
| 2025-09-02 | 1551.10 | 1597.50 | 1551.10 | 1565.70 | +3.20% | 1,839,206 |
| 2025-09-01 | 1486.10 | 1524.90 | 1486.10 | 1517.10 | +0.92% | 360,700 |
| 2025-08-29 | 1485.20 | 1513.90 | 1470.80 | 1503.20 | -0.43% | 1,254,747 |
| 2025-08-28 | 1560.10 | 1567.10 | 1503.60 | 1509.70 | -3.19% | 430,652 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：4月（+10.13%）。最弱月份：2月（-5.30%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-08-28
快速解答
PHOENIXLTD.NS（PHOENIXLTD.NS）最新收盤價是多少？
2026-08-28 收於 1917.00，來自Closelook數據湖的每日價格紀錄。
PHOENIXLTD.NS 的52週最高價和最低價是多少？
過去52週最高 2169.80、最低 1465.60（截至 2026-08-28）。
PHOENIXLTD.NS 歷史上最強和最弱的月份是哪個？
歷史上，PHOENIXLTD.NS 最強的日曆月份是4月（平均 +10.13%），最弱的是2月（平均 -5.30%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的413根日K線計算。