Popular Vehicles

Popular Vehicles & Services Ltd Historical Data

NSEBSE

₹123.89

(-2.72%)

Dec 12, 2025|03:59:15 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	146.88	148.6	143.82	147.09	1,282	65,07,670.26	27,304
13-Nov-2025	144.9	149	144.52	147.24	984	53,87,707.25	25,782
14-Nov-2025	145.5	149	145.5	148.71	930	43,07,899.45	20,667
17-Nov-2025	148.71	148.71	144.1	144.97	1,174	64,69,479.14	26,918
18-Nov-2025	142.23	143.99	140.5	143.25	1,068	50,04,568.99	21,382
19-Nov-2025	142.05	145.92	140	142.04	757	28,75,975.7	12,151
20-Nov-2025	142.04	143.54	140.02	140.74	808	38,07,826.01	17,363
21-Nov-2025	139.35	140.04	138.4	139.4	640	29,17,040.21	15,093
24-Nov-2025	138	139	128	129.2	2,715	95,10,667.41	49,554
25-Nov-2025	129.2	134.8	129	131.39	1,200	59,36,140.92	27,799
26-Nov-2025	129	135.73	129	134.49	2,111	1,03,00,506.54	49,530
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