Pervasive Commodities Limited (BOM:517172)
India · Delayed Price · Currency is INR 7.20
+0.14 (1.98%)
At close: Aug 21, 2026
Pervasive Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.86% | 111 |
| Jul 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | 151 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 150 |
| Jul 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 112 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 123 |
| Jul 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 148 |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 144 |
| Jul 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | 128 |
| Jul 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 188 |
| Jul 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 122 |
| Jul 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 250 |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 190 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.81% | 185 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | 125 |
| Jul 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.88% | 111 |
| Jul 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | 320 |
| Jul 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 118 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | 200 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | 118 |
| Jun 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 122 |
| Jun 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.80% | 108 |
| Jun 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 112 |
| Jun 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% | 100 |
| Jun 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 115 |
| Jun 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 111 |
| Jun 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 57 |
| Jun 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 471 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 112 |
| Jun 15, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 50 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 101 |