Pervasive Commodities Limited (BOM:517172)
India · Delayed Price · Currency is INR 12.83
+0.25 (1.99%)
At close: Oct 7, 2026
Pervasive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 88 |
| Aug 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | 168 |
| Aug 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | 125 |
| Aug 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.85% | 471 |
| Aug 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | 111 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | 143 |
| Aug 5, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | 121 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 138 |
| Aug 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.85% | 111 |
| Jul 31, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% | 161 |
| Jul 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 148 |
| Jul 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.96% | 118 |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.00% | 100 |
| Jul 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83% | 472 |