Physicswallah Limited (BOM:544609)
India
· Delayed Price · Currency is INR 106.47
-0.98 (-0.91%)
At close: Apr 28, 2026
Physicswallah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 110.94 | 110.94 | 106.50 | 107.45 | 107.45 | -1.58% | 153,821 |
| Apr 24, 2026 | 107.48 | 110.35 | 106.09 | 109.18 | 109.18 | 1.70% | 218,698 |
| Apr 23, 2026 | 109.12 | 109.37 | 106.88 | 107.35 | 107.35 | -1.04% | 205,078 |
| Apr 22, 2026 | 109.13 | 110.35 | 108.01 | 108.48 | 108.48 | -0.76% | 253,951 |
| Apr 21, 2026 | 108.52 | 111.20 | 108.16 | 109.31 | 109.31 | 2.07% | 391,700 |
| Apr 20, 2026 | 108.96 | 109.95 | 106.20 | 107.09 | 107.09 | -1.03% | 184,615 |
| Apr 17, 2026 | 105.57 | 113.28 | 105.57 | 108.20 | 108.20 | 2.56% | 818,316 |
| Apr 16, 2026 | 107.25 | 107.25 | 104.30 | 105.50 | 105.50 | 0.14% | 192,948 |
| Apr 15, 2026 | 103.62 | 108.76 | 102.68 | 105.35 | 105.35 | 4.64% | 572,893 |
| Apr 13, 2026 | 99.75 | 102.52 | 98.35 | 100.68 | 100.68 | -1.06% | 163,475 |
| Apr 10, 2026 | 102.70 | 103.56 | 100.81 | 101.76 | 101.76 | 0.40% | 315,842 |
| Apr 9, 2026 | 99.47 | 103.83 | 97.91 | 101.35 | 101.35 | 2.35% | 410,378 |
| Apr 8, 2026 | 95.36 | 99.75 | 95.36 | 99.02 | 99.02 | 4.12% | 454,961 |
| Apr 7, 2026 | 92.81 | 95.79 | 91.14 | 95.10 | 95.10 | 2.24% | 199,419 |
| Apr 6, 2026 | 89.80 | 94.29 | 88.25 | 93.02 | 93.02 | 3.40% | 381,954 |
| Apr 2, 2026 | 86.88 | 90.45 | 86.16 | 89.96 | 89.96 | 1.07% | 250,909 |
| Apr 1, 2026 | 90.04 | 90.04 | 86.50 | 89.01 | 89.01 | 1.71% | 499,513 |
| Mar 30, 2026 | 86.03 | 88.70 | 85.48 | 87.51 | 87.51 | -2.20% | 9,488,713 |
| Mar 27, 2026 | 86.28 | 91.35 | 84.95 | 89.48 | 89.48 | 3.99% | 1,384,932 |
| Mar 25, 2026 | 88.28 | 89.68 | 85.45 | 86.05 | 86.05 | -2.00% | 766,423 |
| Mar 24, 2026 | 90.61 | 91.16 | 87.35 | 87.81 | 87.81 | 1.21% | 621,009 |
| Mar 23, 2026 | 88.68 | 88.90 | 84.65 | 86.76 | 86.76 | -3.45% | 630,127 |
| Mar 20, 2026 | 87.00 | 95.13 | 86.25 | 89.86 | 89.86 | 4.21% | 1,458,561 |
| Mar 19, 2026 | 82.40 | 88.08 | 82.40 | 86.23 | 86.23 | -0.67% | 1,140,063 |
| Mar 18, 2026 | 80.70 | 87.50 | 80.70 | 86.81 | 86.81 | 7.87% | 793,394 |
| Mar 17, 2026 | 84.20 | 85.00 | 79.50 | 80.48 | 80.48 | -4.14% | 325,920 |
| Mar 16, 2026 | 84.11 | 84.66 | 80.68 | 83.96 | 83.96 | -0.07% | 425,907 |
| Mar 13, 2026 | 84.51 | 85.38 | 83.32 | 84.02 | 84.02 | -0.12% | 286,201 |
| Mar 12, 2026 | 82.41 | 88.30 | 81.99 | 84.12 | 84.12 | 1.12% | 1,341,178 |
| Mar 11, 2026 | 82.51 | 85.14 | 82.35 | 83.19 | 83.19 | -0.16% | 456,926 |
| Mar 10, 2026 | 83.79 | 84.89 | 82.71 | 83.32 | 83.32 | 0.01% | 260,572 |
| Mar 9, 2026 | 80.03 | 85.00 | 78.95 | 83.31 | 83.31 | 0.49% | 865,900 |
| Mar 6, 2026 | 82.92 | 84.05 | 80.25 | 82.90 | 82.90 | 0.30% | 1,054,913 |
| Mar 5, 2026 | 79.80 | 84.08 | 78.76 | 82.65 | 82.65 | 3.79% | 2,870,475 |
| Mar 4, 2026 | 79.22 | 80.76 | 77.75 | 79.63 | 79.63 | -1.47% | 1,468,616 |
| Mar 2, 2026 | 82.56 | 84.00 | 80.23 | 80.82 | 80.82 | -6.84% | 1,555,841 |
| Feb 27, 2026 | 89.50 | 90.35 | 85.60 | 86.75 | 86.75 | -2.80% | 453,462 |
| Feb 26, 2026 | 92.85 | 92.85 | 88.10 | 89.25 | 89.25 | -2.78% | 602,634 |
| Feb 25, 2026 | 91.50 | 97.70 | 90.95 | 91.80 | 91.80 | 0.82% | 1,032,354 |
| Feb 24, 2026 | 97.90 | 97.90 | 88.70 | 91.05 | 91.05 | -6.23% | 1,996,941 |
| Feb 23, 2026 | 101.05 | 102.55 | 95.20 | 97.10 | 97.10 | -3.29% | 386,648 |
| Feb 20, 2026 | 99.75 | 102.55 | 96.95 | 100.40 | 100.40 | 0.80% | 430,045 |
| Feb 19, 2026 | 102.50 | 104.90 | 98.95 | 99.60 | 99.60 | -2.78% | 664,617 |
| Feb 18, 2026 | 104.00 | 104.85 | 101.10 | 102.45 | 102.45 | -1.63% | 152,135 |
| Feb 17, 2026 | 103.50 | 106.60 | 102.05 | 104.15 | 104.15 | -0.53% | 439,132 |
| Feb 16, 2026 | 107.60 | 108.45 | 103.05 | 104.70 | 104.70 | -2.42% | 893,196 |
| Feb 13, 2026 | 100.15 | 111.45 | 95.50 | 107.30 | 107.30 | 6.87% | 5,076,348 |
| Feb 12, 2026 | 107.00 | 107.00 | 99.65 | 100.40 | 100.40 | -6.43% | 932,458 |
| Feb 11, 2026 | 109.10 | 110.30 | 106.10 | 107.30 | 107.30 | -1.24% | 1,027,609 |
| Feb 10, 2026 | 114.75 | 115.00 | 106.95 | 108.65 | 108.65 | -5.36% | 1,143,617 |
| Feb 9, 2026 | 118.85 | 118.85 | 114.00 | 114.80 | 114.80 | -1.20% | 501,687 |
| Feb 6, 2026 | 124.85 | 124.85 | 114.40 | 116.20 | 116.20 | -4.52% | 785,685 |
| Feb 5, 2026 | 123.20 | 126.90 | 120.60 | 121.70 | 121.70 | -0.21% | 626,744 |
| Feb 4, 2026 | 119.55 | 124.20 | 117.70 | 121.95 | 121.95 | 2.01% | 393,589 |
| Feb 3, 2026 | 121.65 | 122.00 | 118.35 | 119.55 | 119.55 | 1.44% | 124,064 |
| Feb 2, 2026 | 120.15 | 120.80 | 115.80 | 117.85 | 117.85 | -1.50% | 222,817 |
| Feb 1, 2026 | 120.00 | 125.35 | 117.30 | 119.65 | 119.65 | 0.17% | 435,434 |
| Jan 30, 2026 | 121.75 | 121.75 | 119.00 | 119.45 | 119.45 | -1.97% | 215,484 |
| Jan 29, 2026 | 125.00 | 126.20 | 120.80 | 121.85 | 121.85 | -2.40% | 126,102 |
| Jan 28, 2026 | 120.70 | 126.95 | 120.70 | 124.85 | 124.85 | 3.05% | 438,148 |
| Jan 27, 2026 | 126.50 | 126.50 | 119.15 | 121.15 | 121.15 | -4.27% | 503,070 |
| Jan 23, 2026 | 130.65 | 130.65 | 124.85 | 126.55 | 126.55 | -4.78% | 2,555,970 |
| Jan 22, 2026 | 115.65 | 136.30 | 114.75 | 132.90 | 132.90 | 16.99% | 7,030,415 |
| Jan 21, 2026 | 118.75 | 119.30 | 113.00 | 113.60 | 113.60 | -4.18% | 456,673 |
| Jan 20, 2026 | 121.60 | 121.60 | 112.00 | 118.55 | 118.55 | -2.43% | 1,202,801 |
| Jan 19, 2026 | 125.90 | 127.55 | 118.95 | 121.50 | 121.50 | -4.44% | 331,092 |
| Jan 16, 2026 | 130.05 | 131.00 | 126.60 | 127.15 | 127.15 | -3.12% | 248,623 |
| Jan 14, 2026 | 129.10 | 131.70 | 128.50 | 131.25 | 131.25 | 2.14% | 347,519 |
| Jan 13, 2026 | 128.40 | 130.30 | 128.10 | 128.50 | 128.50 | -0.04% | 116,281 |
| Jan 12, 2026 | 127.85 | 129.00 | 126.65 | 128.55 | 128.55 | -0.54% | 208,534 |
| Jan 9, 2026 | 128.10 | 132.50 | 127.30 | 129.25 | 129.25 | 0.66% | 376,978 |
| Jan 8, 2026 | 128.40 | 129.75 | 126.25 | 128.40 | 128.40 | 0.16% | 298,748 |
| Jan 7, 2026 | 129.20 | 130.00 | 127.50 | 128.20 | 128.20 | -0.62% | 294,186 |
| Jan 6, 2026 | 129.65 | 130.55 | 127.85 | 129.00 | 129.00 | -0.42% | 294,595 |
| Jan 5, 2026 | 131.00 | 131.60 | 128.50 | 129.55 | 129.55 | -1.18% | 243,634 |
| Jan 2, 2026 | 132.60 | 136.00 | 130.60 | 131.10 | 131.10 | -1.21% | 490,778 |
| Jan 1, 2026 | 131.75 | 134.35 | 131.75 | 132.70 | 132.70 | -0.15% | 327,196 |
| Dec 31, 2025 | 130.95 | 133.40 | 128.00 | 132.90 | 132.90 | 2.74% | 379,161 |
| Dec 30, 2025 | 131.25 | 131.90 | 127.70 | 129.35 | 129.35 | -1.03% | 255,130 |
| Dec 29, 2025 | 131.70 | 132.75 | 129.80 | 130.70 | 130.70 | -0.72% | 243,712 |
| Dec 26, 2025 | 132.70 | 133.35 | 131.00 | 131.65 | 131.65 | -0.64% | 380,572 |
| Dec 24, 2025 | 134.65 | 134.65 | 132.00 | 132.50 | 132.50 | -1.41% | 319,552 |
| Dec 23, 2025 | 135.95 | 137.00 | 133.60 | 134.40 | 134.40 | -2.15% | 399,957 |
| Dec 22, 2025 | 133.40 | 139.85 | 132.80 | 137.35 | 137.35 | 3.62% | 1,519,888 |
| Dec 19, 2025 | 132.90 | 134.85 | 130.10 | 132.55 | 132.55 | 1.34% | 613,135 |
| Dec 18, 2025 | 134.15 | 135.00 | 129.45 | 130.80 | 130.80 | -2.42% | 520,390 |
| Dec 17, 2025 | 134.65 | 138.45 | 132.50 | 134.05 | 134.05 | -2.47% | 625,450 |
| Dec 16, 2025 | 132.85 | 139.10 | 132.00 | 137.45 | 137.45 | 3.93% | 1,568,480 |
| Dec 15, 2025 | 134.20 | 137.45 | 129.80 | 132.25 | 132.25 | -2.76% | 1,473,614 |
| Dec 12, 2025 | 130.90 | 137.00 | 129.45 | 136.00 | 136.00 | 4.66% | 1,891,881 |
| Dec 11, 2025 | 130.20 | 131.30 | 127.95 | 129.95 | 129.95 | -1.37% | 918,059 |
| Dec 10, 2025 | 136.90 | 137.95 | 129.50 | 131.75 | 131.75 | -4.74% | 2,055,035 |
| Dec 9, 2025 | 142.60 | 145.70 | 135.00 | 138.30 | 138.30 | -0.18% | 5,593,065 |
| Dec 8, 2025 | 135.50 | 141.30 | 134.60 | 138.55 | 138.55 | 1.95% | 2,307,633 |
| Dec 5, 2025 | 136.30 | 136.90 | 134.00 | 135.90 | 135.90 | 0.04% | 568,666 |
| Dec 4, 2025 | 135.15 | 138.85 | 133.95 | 135.85 | 135.85 | 0.41% | 1,982,633 |
| Dec 3, 2025 | 136.65 | 138.75 | 130.50 | 135.30 | 135.30 | -1.17% | 2,228,977 |
| Dec 2, 2025 | 134.95 | 138.45 | 132.55 | 136.90 | 136.90 | 1.90% | 4,669,583 |
| Dec 1, 2025 | 125.20 | 144.00 | 123.30 | 134.35 | 134.35 | 7.35% | 18,009,030 |
| Nov 28, 2025 | 128.80 | 128.80 | 123.25 | 125.15 | 125.15 | -1.38% | 1,777,070 |