Popular Vehicles and Services Limited (BOM:544144)
India · Delayed Price · Currency is INR 118.75
-3.40 (-2.78%)
At close: Aug 13, 2025
BOM:544144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 122.80 | 123.00 | 117.35 | 118.75 | 118.75 | -2.78% | 11,518 |
| Aug 12, 2025 | 116.85 | 122.20 | 116.25 | 122.15 | 122.15 | 4.54% | 3,937 |
| Aug 11, 2025 | 115.50 | 117.55 | 113.35 | 116.85 | 116.85 | 2.41% | 1,309 |
| Aug 8, 2025 | 114.90 | 115.15 | 113.40 | 114.10 | 114.10 | -0.70% | 1,220 |
| Aug 7, 2025 | 118.80 | 118.80 | 112.60 | 114.90 | 114.90 | -3.53% | 1,216 |
| Aug 6, 2025 | 131.95 | 131.95 | 118.75 | 119.10 | 119.10 | -1.24% | 1,038 |
| Aug 5, 2025 | 121.50 | 121.80 | 120.60 | 120.60 | 120.60 | -0.08% | 501 |
| Aug 4, 2025 | 123.10 | 123.10 | 120.00 | 120.70 | 120.70 | -1.95% | 1,067 |
| Aug 1, 2025 | 123.20 | 123.40 | 120.85 | 123.10 | 123.10 | 0.74% | 1,326 |
| Jul 31, 2025 | 122.00 | 125.00 | 120.25 | 122.20 | 122.20 | -0.57% | 3,454 |
| Jul 30, 2025 | 122.10 | 124.10 | 121.60 | 122.90 | 122.90 | 0.66% | 699 |
| Jul 29, 2025 | 122.40 | 124.05 | 121.10 | 122.10 | 122.10 | -0.25% | 3,133 |
| Jul 28, 2025 | 132.80 | 132.80 | 121.80 | 122.40 | 122.40 | -2.00% | 4,446 |
| Jul 25, 2025 | 130.80 | 130.80 | 124.00 | 124.90 | 124.90 | -4.55% | 6,522 |
| Jul 24, 2025 | 132.30 | 132.45 | 130.05 | 130.85 | 130.85 | -0.27% | 2,279 |
| Jul 23, 2025 | 133.90 | 134.05 | 131.10 | 131.20 | 131.20 | -1.65% | 2,006 |
| Jul 22, 2025 | 132.05 | 135.00 | 130.10 | 133.40 | 133.40 | 1.14% | 5,741 |
| Jul 21, 2025 | 134.90 | 135.55 | 130.95 | 131.90 | 131.90 | -1.86% | 7,875 |
| Jul 18, 2025 | 132.65 | 136.05 | 130.50 | 134.40 | 134.40 | 1.78% | 4,188 |
| Jul 17, 2025 | 133.95 | 134.55 | 131.40 | 132.05 | 132.05 | -1.23% | 3,620 |
| Jul 16, 2025 | 134.75 | 137.15 | 133.00 | 133.70 | 133.70 | -0.15% | 2,071 |
| Jul 15, 2025 | 131.30 | 135.75 | 131.00 | 133.90 | 133.90 | 2.84% | 6,788 |
| Jul 14, 2025 | 131.55 | 134.95 | 129.10 | 130.20 | 130.20 | -1.51% | 11,117 |
| Jul 11, 2025 | 135.85 | 136.90 | 130.95 | 132.20 | 132.20 | -2.58% | 2,739 |
| Jul 10, 2025 | 134.70 | 136.05 | 133.70 | 135.70 | 135.70 | -0.26% | 1,514 |
| Jul 9, 2025 | 131.15 | 138.00 | 130.20 | 136.05 | 136.05 | 4.90% | 7,003 |
| Jul 8, 2025 | 127.75 | 131.20 | 127.50 | 129.70 | 129.70 | 0.31% | 6,124 |
| Jul 7, 2025 | 132.45 | 133.25 | 128.90 | 129.30 | 129.30 | -1.86% | 9,022 |
| Jul 4, 2025 | 131.00 | 133.90 | 128.50 | 131.75 | 131.75 | -0.57% | 8,831 |
| Jul 3, 2025 | 137.20 | 137.20 | 132.50 | 132.50 | 132.50 | -2.72% | 6,402 |
| Jul 2, 2025 | 139.00 | 139.00 | 131.70 | 136.20 | 136.20 | -1.16% | 19,203 |
| Jul 1, 2025 | 131.35 | 138.50 | 129.40 | 137.80 | 137.80 | 5.27% | 9,630 |
| Jun 30, 2025 | 129.30 | 131.50 | 127.15 | 130.90 | 130.90 | 0.65% | 5,305 |
| Jun 27, 2025 | 130.80 | 132.00 | 128.50 | 130.05 | 130.05 | -0.57% | 7,074 |
| Jun 26, 2025 | 129.45 | 132.00 | 125.75 | 130.80 | 130.80 | 2.55% | 11,628 |
| Jun 25, 2025 | 122.00 | 128.10 | 122.00 | 127.55 | 127.55 | 4.76% | 36,847 |
| Jun 24, 2025 | 118.20 | 123.20 | 118.20 | 121.75 | 121.75 | 1.08% | 850 |
| Jun 23, 2025 | 121.20 | 123.45 | 118.15 | 120.45 | 120.45 | -0.62% | 1,995 |
| Jun 20, 2025 | 112.60 | 121.85 | 112.60 | 121.20 | 121.20 | -0.41% | 444 |
| Jun 19, 2025 | 125.00 | 125.00 | 119.80 | 121.70 | 121.70 | 0.75% | 3,360 |
| Jun 18, 2025 | 124.95 | 124.95 | 120.10 | 120.80 | 120.80 | -1.75% | 6,366 |
| Jun 17, 2025 | 122.55 | 125.00 | 120.40 | 122.95 | 122.95 | 1.86% | 5,975 |
| Jun 16, 2025 | 117.00 | 122.95 | 116.75 | 120.70 | 120.70 | 0.67% | 8,010 |
| Jun 13, 2025 | 123.15 | 123.15 | 118.80 | 119.90 | 119.90 | -2.84% | 6,443 |
| Jun 12, 2025 | 128.05 | 128.05 | 123.05 | 123.40 | 123.40 | -2.26% | 4,435 |
| Jun 11, 2025 | 133.45 | 133.45 | 125.55 | 126.25 | 126.25 | -1.14% | 13,601 |
| Jun 10, 2025 | 126.05 | 128.00 | 125.40 | 127.70 | 127.70 | 1.03% | 7,465 |
| Jun 9, 2025 | 122.00 | 128.85 | 122.00 | 126.40 | 126.40 | 4.03% | 4,924 |
| Jun 6, 2025 | 119.45 | 123.50 | 119.45 | 121.50 | 121.50 | 0.29% | 1,641 |
| Jun 5, 2025 | 123.05 | 123.75 | 120.60 | 121.15 | 121.15 | -1.30% | 4,535 |