Physicswallah Ltd

Physicswallah Ltd Historical Data

NSEBSE

₹108.58

(-1.86%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	87.98	89.9	86.51	89	28,138	45,88,46,270.96	14,99,570
02-Apr-2026	87.5	90.5	85.95	89.97	18,452	25,70,46,810.07	6,37,773
06-Apr-2026	89.02	94.28	88.24	93.03	37,502	59,79,37,666.04	10,32,100
07-Apr-2026	92.5	95.8	91.32	95.01	20,156	34,89,97,774.14	7,66,977
08-Apr-2026	97.99	99.75	96.71	99.05	22,475	36,57,31,726.95	11,03,809
09-Apr-2026	99	103.88	98.05	101.29	37,493	57,73,56,115.5	12,84,357
10-Apr-2026	102.05	103.71	100.57	101.8	24,972	35,05,05,557.32	10,96,459
13-Apr-2026	99.53	102.59	98.5	100.78	20,902	32,49,12,347.44	8,08,689
15-Apr-2026	102	108.7	102	105.41	45,838	80,44,08,728.31	14,44,784
16-Apr-2026	107	107.15	104.06	105.45	24,775	32,94,36,457.7	7,48,069
17-Apr-2026	105.89	113.31	105.56	108.32	54,633	1,11,56,13,348.02	32,26,972
20-Apr-2026	108.87	110	106.11	107.01	20,555	27,24,44,433.84	6,74,469
21-Apr-2026	108.99	111.23	108.13	109.29	25,215	36,37,07,054.35	9,38,160
22-Apr-2026	109.32	110.27	108.1	108.42	15,015	18,13,87,534.27	5,73,867
23-Apr-2026	108.47	109.5	107.01	107.44	12,987	14,24,18,338.78	3,90,964
24-Apr-2026	107.17	110.5	106.01	109.22	29,542	44,51,02,642.92	12,69,386
27-Apr-2026	110.01	110.48	106.25	107.31	17,151	22,75,68,449.49	7,18,664
28-Apr-2026	107.9	108.83	106	106.32	20,993	19,05,07,194.37	6,89,691
29-Apr-2026	106.69	112.14	105.65	110.64	53,698	72,73,70,151.77	23,72,010
30-Apr-2026	110.64	110.97	107.76	108.58	17,695	19,49,81,798.78	6,11,837

Physicswallah Ltd: Related NEWS

No Record Found

Invest wise with Expert advice