Pervasive Commodities Limited (BOM:517172)
India · Delayed Price · Currency is INR 12.25
-0.24 (-1.92%)
At close: Oct 28, 2026
Pervasive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.92% | 6,437 |
| Oct 27, 2026 | 12.99 | 12.99 | 12.49 | 12.49 | 12.49 | -1.96% | 15,642 |
| Oct 26, 2026 | 12.49 | 12.74 | 12.49 | 12.74 | 12.74 | - | 27,950 |
| Oct 23, 2026 | 12.74 | 13.00 | 12.74 | 12.74 | 12.74 | -2.00% | 56,105 |
| Oct 22, 2026 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | 1.48% | 41,580 |
| Oct 21, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.99% | 515 |
| Oct 19, 2026 | 12.08 | 12.56 | 12.08 | 12.56 | 12.56 | 1.95% | 67,862 |
| Oct 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.99% | 6,553 |
| Oct 15, 2026 | 12.57 | 12.58 | 12.57 | 12.57 | 12.57 | -1.95% | 1,252 |
| Oct 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.99% | 3,973 |
| Oct 13, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.95% | 12,059 |
| Oct 12, 2026 | 13.60 | 13.60 | 13.34 | 13.34 | 13.34 | - | 260,822 |
| Oct 9, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.99% | 49 |
| Oct 8, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.95% | 114 |
| Oct 7, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.99% | 26,009 |
| Oct 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.94% | 25 |
| Oct 5, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.98% | 100 |
| Oct 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.94% | 200 |
| Sep 30, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.98% | 20 |
| Sep 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.93% | 3,640 |
| Sep 28, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.96% | 100 |
| Sep 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.91% | 100 |
| Sep 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.95% | 50 |
| Sep 22, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.99% | 20 |
| Sep 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.93% | 8 |
| Sep 18, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.97% | 495 |
| Sep 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.90% | 250 |
| Sep 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.94% | 500 |
| Sep 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.98% | 250 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 250 |
| Sep 10, 2026 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 1.95% | 5,700 |
| Sep 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | 250 |
| Sep 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.91% | 250 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.95% | 250 |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% | 178 |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% | 405 |
| Sep 2, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.94% | 1,000 |
| Sep 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.98% | 127 |
| Aug 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | 88 |
| Aug 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.93% | 88 |
| Aug 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | 55 |
| Aug 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% | 81 |
| Aug 25, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | 89 |
| Aug 24, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | 360 |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | 144 |
| Aug 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% | 111 |
| Aug 19, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.91% | 2,112 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.95% | 104 |
| Aug 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.99% | 95 |
| Aug 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.87% | 99 |