Popular Vehicles

Popular Vehicles & Services Ltd Historical Data

NSEBSE

₹117.51

(-0.25%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	134.01	135.65	131.73	134.51	1,061	37,05,500.8	15,415
28-Nov-2025	134.51	137.7	132.35	134.37	2,672	1,24,97,038.94	51,921
01-Dec-2025	135.04	137	131.23	133.89	1,881	2,03,79,996.16	1,10,967
02-Dec-2025	131.6	134.86	129.61	131.94	1,856	89,64,067.23	37,378
03-Dec-2025	130.1	132.61	126.8	128.92	1,126	82,72,083.72	47,137
04-Dec-2025	127.92	132.39	127.15	128.62	1,887	53,31,537.5	27,488
05-Dec-2025	128.55	135.71	124	127.9	1,927	71,10,108.02	30,361
08-Dec-2025	127.9	130.5	122.2	125.03	2,884	1,27,87,139.83	56,292
09-Dec-2025	125.03	127.94	118.7	124.06	2,717	86,42,508.27	28,772
10-Dec-2025	126.5	128.33	123.51	125.75	896	35,08,527.47	15,061
11-Dec-2025	123	129	123	127.36	1,242	27,80,028.02	7,296
12-Dec-2025	124.8	128.53	123.51	123.89	2,490	95,44,224.55	41,490
15-Dec-2025	123.5	126.53	122.87	124.36	1,533	52,90,618.24	19,331
16-Dec-2025	121	123.74	120	121.21	1,324	37,87,651.65	15,377
17-Dec-2025	123.59	123.7	121.5	123.18	1,019	53,66,190.9	26,129
18-Dec-2025	120.4	123	120.4	120.93	1,053	26,62,226.37	10,505
19-Dec-2025	122.98	122.98	119.9	121.17	1,062	35,92,147.58	14,227
22-Dec-2025	125.96	125.96	116.6	117.49	2,013	2,13,49,487.47	1,46,957
23-Dec-2025	117	119.99	117	119.58	1,047	29,60,112.65	13,523
24-Dec-2025	121.8	121.8	117.1	117.81	1,836	69,41,206.97	25,441
26-Dec-2025	117.1	120.1	115.69	117.51	832	33,67,388.07	18,859