Physicswallah Ltd

Physicswallah Ltd Historical Data

NSEBSE

₹133.34

(3.47%)

Jul 2, 2026|09:29:49 PM

Invest wise with Expert advice

From Date

03/06/2026

To Date

03/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2026	100.05	100.54	96.2	96.79	35,251	53,78,13,041.61	15,33,987
03-Jun-2026	96.99	96.99	91.01	92.04	43,968	71,63,22,196.83	23,29,904
04-Jun-2026	91	108.44	89.8	106.46	2,83,319	8,07,51,61,443.37	61,26,697
05-Jun-2026	106.46	107.35	101.25	102.73	62,882	1,34,15,99,594.44	16,12,898
08-Jun-2026	101	111.87	100.5	105.53	2,57,712	7,70,95,22,402.71	56,51,988
09-Jun-2026	106	107.62	103.15	106.26	38,275	91,40,33,199.4	9,50,417
10-Jun-2026	107.5	109.58	105.61	107.1	42,742	1,11,62,97,837.13	10,24,395
11-Jun-2026	105.8	107.28	104.33	105.95	30,439	46,34,78,210.54	8,80,248
12-Jun-2026	107.5	108.54	105.65	106.79	27,755	68,63,83,446.94	28,55,215
15-Jun-2026	108.82	110.25	107.56	108.52	21,660	61,24,86,945.16	22,85,135
16-Jun-2026	108.6	112.37	107.7	109.4	39,029	1,01,43,43,700.46	22,09,312
17-Jun-2026	109	114	108.92	113.38	44,490	99,43,45,673.19	22,02,725
18-Jun-2026	113.37	115.75	112	115.02	37,393	79,43,49,968.39	23,47,234
19-Jun-2026	114.25	123.5	112.98	122.61	78,478	2,47,95,42,428.04	46,89,699
22-Jun-2026	122.61	131.42	121.66	126.16	1,22,798	3,50,57,63,108.72	50,08,440
23-Jun-2026	126.11	130.83	125.35	129.98	66,285	2,35,03,54,106.36	65,27,470
24-Jun-2026	129.98	130	123.25	125.13	51,667	1,27,28,01,175.39	28,15,308
25-Jun-2026	126.85	128.83	123.06	125.34	45,566	1,28,54,09,767.03	20,14,047
29-Jun-2026	123.6	124.67	119.68	123.69	42,964	66,21,83,895.11	18,02,568
30-Jun-2026	123.69	124.69	121.5	124.13	23,007	57,36,81,699.61	11,49,191
01-Jul-2026	124.56	129.8	122.4	128.87	40,680	1,02,53,52,761.51	37,77,015

Physicswallah Ltd: Related NEWS

No Record Found

Invest wise with Expert advice