Physicswallah Ltd

Physicswallah Ltd Historical Data

NSEBSE

₹89.95

(4.29%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	104.1	104.81	101.2	102.34	23,803	43,27,50,661.72	9,65,672
19-Feb-2026	102.59	104.96	99	99.73	50,160	74,27,86,385.86	15,35,331
20-Feb-2026	99.73	102.64	96.9	100.45	62,712	1,07,52,76,414.89	13,70,805
23-Feb-2026	102.75	102.75	95.08	97.01	44,192	80,06,98,580.28	17,03,980
24-Feb-2026	97.09	97.28	88.62	91.05	1,04,527	2,06,08,68,016.58	58,64,013
25-Feb-2026	91.5	97.65	90.96	91.8	75,579	1,48,37,65,576.26	19,04,082
26-Feb-2026	92	92.09	88.1	89.3	44,356	93,86,04,826.26	22,66,446
27-Feb-2026	89.25	90.42	85.2	86.57	43,895	1,09,22,00,522.58	20,43,907
02-Mar-2026	81.51	83.86	80.28	80.81	41,377	87,98,87,120.8	39,08,529
04-Mar-2026	79.99	80.79	77.72	79.56	44,208	2,04,74,59,025.05	1,66,63,660
05-Mar-2026	80.1	84.12	78.69	82.68	75,618	1,58,54,21,832.42	33,93,939
06-Mar-2026	82.48	84.37	80.75	82.99	39,490	91,15,29,147.47	15,70,697
09-Mar-2026	80.99	85	78.81	83.33	43,831	89,64,93,188.81	16,00,034
10-Mar-2026	83.5	84.9	82.75	83.31	22,799	44,02,19,353.19	12,51,006
11-Mar-2026	84.26	85.12	82.25	83.17	19,587	37,19,82,173.23	11,17,929
12-Mar-2026	83.31	88.6	82.08	84.29	55,102	95,49,79,449.71	24,21,153
13-Mar-2026	84.66	85.4	83.06	84.08	30,467	39,63,62,284.76	15,56,525
16-Mar-2026	84.2	84.84	80.6	83.72	57,984	85,78,28,710.26	50,64,267
17-Mar-2026	85	85.05	79.4	80.25	22,214	36,85,08,850.2	12,79,526
18-Mar-2026	80.8	87.78	80.6	86.82	39,924	70,59,02,078.84	19,86,802
19-Mar-2026	82.91	88.08	82.65	86.25	71,625	96,27,10,533.26	20,59,886

Physicswallah Ltd: Related NEWS

No Record Found

Invest wise with Expert advice