Popular Vehicles

Popular Vehicles & Services Ltd Historical Data

NSEBSE

₹148.18

(-0.94%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	132.6	134.65	128.35	132.45	2,804	1,04,10,143.7	37,028
09-Sep-2025	132.35	137.02	132.02	135.1	1,831	99,89,011.12	43,436
10-Sep-2025	135.1	144.2	135.1	139.59	6,272	4,73,98,933.05	2,05,701
11-Sep-2025	137.5	142.01	137.5	140.25	2,189	1,20,27,635.55	46,116
12-Sep-2025	141.65	143.65	139.15	140.4	3,243	2,36,39,029.43	94,439
15-Sep-2025	141.52	142.66	136.5	137.2	2,312	1,02,39,937.55	46,977
16-Sep-2025	138.55	143	137.25	139.7	2,506	1,41,97,696.27	56,721
17-Sep-2025	141.8	143	136.83	139.29	2,213	89,21,059.25	37,546
18-Sep-2025	140	143	138.3	139.42	1,415	61,53,461.63	22,422
19-Sep-2025	138.3	140.91	137	137.51	1,100	44,42,988.03	18,366
22-Sep-2025	136	142	136	138.68	2,125	70,85,111.93	30,793
23-Sep-2025	143	152	141.45	148.11	12,600	9,01,75,347.74	1,41,694
24-Sep-2025	147.99	148.17	142.1	145.41	2,737	1,51,15,806.78	42,023
25-Sep-2025	144.38	148	143.03	145.1	2,173	1,22,90,332.86	59,460
26-Sep-2025	144	145.68	136.27	137.78	6,762	2,39,81,789.84	70,936
29-Sep-2025	138.87	150	136.01	148.35	5,266	2,56,55,539.41	86,841
30-Sep-2025	150	150.24	142.5	145.32	5,012	1,35,63,162.2	38,551
01-Oct-2025	146.41	147.14	143.16	145.82	2,739	69,02,358.96	21,365
03-Oct-2025	148	150.2	144.99	149.77	3,728	1,60,39,147.66	60,799
06-Oct-2025	150.4	152.48	147.62	148.99	3,247	1,60,59,275.58	62,199
07-Oct-2025	146.75	150.8	146.75	149.58	1,837	70,03,516.61	27,532
08-Oct-2025	149	152	145.73	148.18	4,568	1,83,19,636.02	45,042