Popular Vehicles

Popular Vehicles & Services Ltd Historical Data

NSEBSE

₹145.02

(-0.41%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	148	148.97	145.31	145.88	1,529	58,44,338.04	20,266
10-Oct-2025	144	147.59	143.45	145.23	1,329	83,22,472.82	39,251
13-Oct-2025	145.23	149.3	143.49	148.53	2,396	97,53,373.3	35,165
14-Oct-2025	149.97	151.5	144.49	146.2	2,330	1,01,29,192.31	36,874
15-Oct-2025	146.2	149.94	146.2	147.21	1,572	61,89,194.59	23,836
16-Oct-2025	147.21	163	147	153.85	32,239	29,21,16,192.9	2,60,671
17-Oct-2025	153.51	156.65	147.25	148.32	5,172	2,60,84,596.36	64,610
20-Oct-2025	148	148	143.85	145.65	2,988	1,43,29,543.62	51,793
21-Oct-2025	148.55	150	145	146.36	999	51,36,043.94	17,293
23-Oct-2025	146.36	148.74	145.93	146.95	2,036	1,00,41,372.22	37,668
24-Oct-2025	144.7	147.09	143.08	144.69	1,807	84,05,131.88	34,233
27-Oct-2025	146.15	146.15	142	144.91	1,884	60,02,799.59	19,468
28-Oct-2025	144.91	146.99	139.81	145.65	2,983	1,78,59,190.85	45,199
29-Oct-2025	145.65	147.49	143.5	145.61	1,428	67,68,059.36	25,480
30-Oct-2025	146.99	147.64	144	145.02	1,065	45,39,694.25	16,460