Skip to main content
Physicswallah Limited (NSE:PWL)
India flag India · Delayed Price · Currency is INR
107.31
-1.91 (-1.75%)
At close: Apr 27, 2026

Physicswallah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.90108.83106.00106.32106.32-0.92%1,778,296
Apr 27, 2026110.01110.48106.25107.31107.31-1.75%2,103,198
Apr 24, 2026107.17110.50106.01109.22109.221.66%4,090,624
Apr 23, 2026108.47109.50107.01107.44107.44-0.90%1,318,713
Apr 22, 2026109.32110.27108.10108.42108.42-0.80%1,663,433
Apr 21, 2026108.99111.23108.13109.29109.292.13%3,320,859
Apr 20, 2026108.87110.00106.11107.01107.01-1.21%2,522,704
Apr 17, 2026105.89113.31105.56108.32108.322.72%10,204,660
Apr 16, 2026107.00107.15104.06105.45105.450.04%3,125,308
Apr 15, 2026102.00108.70102.00105.41105.414.59%7,595,852
Apr 13, 202699.53102.5998.50100.78100.78-1.00%3,229,500
Apr 10, 2026102.05103.71100.57101.80101.800.50%3,439,054
Apr 9, 202699.00103.8898.05101.29101.292.26%5,677,738
Apr 8, 202697.9999.7596.7199.0599.054.25%3,712,094
Apr 7, 202692.5095.8091.3295.0195.012.13%3,720,032
Apr 6, 202689.0294.2888.2493.0393.033.40%6,482,752
Apr 2, 202687.5090.5085.9589.9789.971.09%2,898,130
Apr 1, 202687.9889.9086.5189.0089.001.95%5,192,147
Mar 30, 202687.5088.7985.5087.3087.30-2.46%5,231,885
Mar 27, 202686.0592.7584.9089.5089.504.01%13,034,460
Mar 25, 202688.7089.7585.3086.0586.05-1.90%8,218,541
Mar 24, 202689.7191.1887.3787.7287.721.08%6,007,417
Mar 23, 202687.5688.7684.5986.7886.78-3.52%9,837,397
Mar 20, 202686.9395.1986.4989.9589.954.29%25,398,500
Mar 19, 202682.9188.0882.6586.2586.25-0.66%11,141,960
Mar 18, 202680.8087.7880.6086.8286.828.19%8,315,494
Mar 17, 202685.0085.0579.4080.2580.25-4.14%4,521,133
Mar 16, 202684.2084.8480.6083.7283.72-0.43%10,408,400
Mar 13, 202684.6685.4083.0684.0884.08-0.25%4,703,833
Mar 12, 202683.3188.6082.0884.2984.291.35%11,193,510
Mar 11, 202684.2685.1282.2583.1783.17-0.17%4,428,311
Mar 10, 202683.5084.9082.7583.3183.31-0.02%5,270,033
Mar 9, 202680.9985.0078.8183.3383.330.41%10,899,990
Mar 6, 202682.4884.3780.7582.9982.990.37%11,032,600
Mar 5, 202680.1084.1278.6982.6882.683.92%19,448,460
Mar 4, 202679.9980.7977.7279.5679.56-1.55%25,962,960
Mar 2, 202681.5183.8680.2880.8180.81-6.65%10,730,870
Feb 27, 202689.2590.4285.2086.5786.57-3.06%12,421,520
Feb 26, 202692.0092.0988.1089.3089.30-2.72%10,455,140
Feb 25, 202691.5097.6590.9691.8091.800.82%15,798,880
Feb 24, 202697.0997.2888.6291.0591.05-6.14%22,619,960
Feb 23, 2026102.75102.7595.0897.0197.01-3.42%8,177,897
Feb 20, 202699.73102.6496.90100.45100.450.72%10,769,520
Feb 19, 2026102.59104.9699.0099.7399.73-2.55%7,357,493
Feb 18, 2026104.10104.81101.20102.34102.34-1.80%4,189,285
Feb 17, 2026104.20106.70102.01104.22104.22-0.44%7,247,092
Feb 16, 2026107.34108.60103.21104.68104.68-2.47%11,422,870
Feb 13, 2026100.69111.4995.43107.33107.336.94%85,349,290
Feb 12, 2026106.95106.9599.55100.36100.36-6.54%16,524,920
Feb 11, 2026108.95110.43106.10107.38107.38-0.64%11,803,880
Feb 10, 2026114.71115.20106.90108.07108.07-5.81%13,615,020
Feb 9, 2026118.00118.40114.05114.74114.74-1.22%4,610,842
Feb 6, 2026124.00124.00114.26116.16116.16-4.44%12,407,100
Feb 5, 2026122.73127.00120.80121.56121.56-0.27%7,835,497
Feb 4, 2026119.41124.21117.36121.89121.892.08%4,126,189
Feb 3, 2026121.98121.98118.06119.41119.411.31%4,042,689
Feb 2, 2026120.50120.56115.80117.87117.87-1.34%1,995,890
Feb 1, 2026120.11125.49115.83119.47119.470.02%3,139,846
Jan 30, 2026121.01121.11119.00119.45119.45-1.86%1,974,674
Jan 29, 2026124.90126.00120.55121.71121.71-2.57%2,634,666
Jan 28, 2026121.30126.99121.23124.92124.923.05%4,518,521
Jan 27, 2026126.45126.45119.25121.22121.22-4.17%5,238,991
Jan 23, 2026130.00130.77125.00126.50126.50-4.56%18,584,560
Jan 22, 2026115.00136.50114.71132.55132.5516.46%55,541,690
Jan 21, 2026119.00119.26113.07113.82113.82-3.95%3,587,978
Jan 20, 2026121.64121.64112.00118.50118.50-2.31%12,398,340
Jan 19, 2026127.37127.48118.60121.30121.30-4.67%3,474,352
Jan 16, 2026131.00131.00126.50127.24127.24-3.02%2,845,140
Jan 14, 2026129.06131.76128.41131.20131.202.18%2,927,924
Jan 13, 2026128.00130.68128.00128.40128.40-0.19%1,438,224
Jan 12, 2026128.00129.00126.62128.64128.64-0.47%2,280,880
Jan 9, 2026128.48132.48127.16129.25129.250.60%7,242,665
Jan 8, 2026128.55129.60126.30128.48128.480.01%3,818,873
Jan 7, 2026129.69130.20127.50128.47128.47-0.43%3,668,336
Jan 6, 2026129.97130.55127.85129.03129.03-0.28%3,207,818
Jan 5, 2026131.12131.67128.00129.39129.39-1.32%2,796,481
Jan 2, 2026132.50136.08130.51131.12131.12-1.14%4,678,330
Jan 1, 2026132.10134.30131.70132.63132.63-0.14%2,300,067
Dec 31, 2025129.01133.50128.10132.81132.812.64%6,734,740
Dec 30, 2025131.39131.82127.88129.39129.39-1.07%4,311,502
Dec 29, 2025132.00132.79129.20130.79130.79-0.75%3,904,582
Dec 26, 2025133.10133.75130.74131.78131.78-0.51%4,296,717
Dec 24, 2025134.50134.50131.92132.45132.45-1.53%4,903,602
Dec 23, 2025136.49136.74133.63134.51134.51-1.94%4,638,684
Dec 22, 2025133.90139.99132.83137.17137.173.69%15,555,740
Dec 19, 2025132.23134.81130.05132.29132.291.08%10,017,800
Dec 18, 2025134.60135.20129.47130.88130.88-2.19%7,255,942
Dec 17, 2025135.09138.50132.50133.81133.81-2.61%8,706,574
Dec 16, 2025132.20139.08132.01137.40137.404.04%20,588,720
Dec 15, 2025134.59137.47129.50132.06132.06-2.89%17,390,340
Dec 12, 2025130.50137.16129.50135.99135.994.67%19,793,530
Dec 11, 2025130.11131.25128.00129.92129.92-1.45%13,329,930
Dec 10, 2025137.00137.84129.37131.83131.83-4.39%17,891,010
Dec 9, 2025142.75145.60135.00137.89137.89-0.40%82,074,260
Dec 8, 2025135.39141.33134.51138.44138.441.87%30,171,730
Dec 5, 2025135.85137.00134.52135.90135.900.03%10,162,530
Dec 4, 2025136.29138.88133.91135.86135.860.68%20,817,680
Dec 3, 2025136.21139.00130.51134.94134.94-1.33%29,666,760
Dec 2, 2025134.75138.44132.60136.76136.761.54%56,375,550
Dec 1, 2025125.97144.20123.30134.69134.697.85%188,839,700