Physicswallah Ltd

Physicswallah Ltd Historical Data

NSEBSE

₹130.21

(1.35%)

Jan 9, 2026|12:14:59 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	137	137.84	129.37	131.83	69,882	2,38,71,92,936.39	28,78,508
11-Dec-2025	130.11	131.25	128	129.92	54,881	1,72,71,64,336.09	19,21,807
12-Dec-2025	130.5	137.16	129.5	135.99	71,740	2,64,64,16,073.13	36,87,280
15-Dec-2025	134.59	137.47	129.5	132.06	70,211	2,31,66,97,509.31	40,82,172
16-Dec-2025	132.2	139.08	132.01	137.4	76,321	2,81,08,47,443.82	41,69,388
17-Dec-2025	135.09	138.5	132.5	133.81	41,818	1,18,08,72,597.29	20,57,552
18-Dec-2025	134.6	135.2	129.47	130.88	34,055	95,12,41,754.46	20,51,925
19-Dec-2025	132.23	134.81	130.05	132.29	46,609	1,32,86,81,351.68	20,31,872
22-Dec-2025	133.9	139.99	132.83	137.17	1,08,931	2,13,23,71,092.48	40,42,855
23-Dec-2025	136.49	136.74	133.63	134.51	22,095	62,42,95,919.18	11,63,636
24-Dec-2025	134.5	134.5	131.92	132.45	25,630	65,15,67,765.57	16,65,961
26-Dec-2025	133.1	133.75	130.74	131.78	23,498	56,81,20,514.85	10,44,260
29-Dec-2025	132	132.79	129.2	130.79	27,184	51,02,11,369.1	8,79,412
30-Dec-2025	131.39	131.82	127.88	129.39	22,266	55,81,79,746.23	13,83,188
31-Dec-2025	129.01	133.5	128.1	132.81	52,347	88,57,70,921.4	18,82,382
01-Jan-2026	132.1	134.3	131.7	132.63	14,229	30,60,81,779.53	7,14,173
02-Jan-2026	132.5	136.08	130.51	131.12	32,527	62,31,62,893.07	12,44,796
05-Jan-2026	131.12	131.67	128	129.39	15,062	36,32,10,670.35	10,59,479
06-Jan-2026	129.97	130.55	127.85	129.03	19,730	41,44,29,958.22	11,11,557
07-Jan-2026	129.69	130.2	127.5	128.47	16,296	47,13,36,015.86	12,60,766
08-Jan-2026	128.55	129.6	126.3	128.48	23,658	48,91,32,776.43	12,25,768

Physicswallah Ltd: Related NEWS

No Record Found

Invest wise with Expert advice