Popular Vehicles and Services Limited (BOM:544144)
India · Delayed Price · Currency is INR 105.90
-3.50 (-3.20%)
At close: Feb 13, 2026
BOM:544144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 105.25 | 109.80 | 105.20 | 105.90 | 105.90 | -3.20% | 1,967 |
| Feb 12, 2026 | 114.50 | 115.35 | 109.00 | 109.40 | 109.40 | -3.14% | 5,837 |
| Feb 11, 2026 | 118.50 | 118.50 | 111.30 | 112.95 | 112.95 | -5.80% | 2,748 |
| Feb 10, 2026 | 120.80 | 121.00 | 117.90 | 119.90 | 119.90 | 1.44% | 2,689 |
| Feb 9, 2026 | 111.35 | 124.25 | 111.35 | 118.20 | 118.20 | -0.13% | 4,665 |
| Feb 6, 2026 | 117.20 | 119.70 | 116.05 | 118.35 | 118.35 | 0.98% | 4,197 |
| Feb 5, 2026 | 107.95 | 118.55 | 107.95 | 117.20 | 117.20 | -0.13% | 1,119 |
| Feb 4, 2026 | 117.90 | 119.50 | 116.20 | 117.35 | 117.35 | 2.71% | 922 |
| Feb 3, 2026 | 114.00 | 119.80 | 106.30 | 114.25 | 114.25 | 7.78% | 6,817 |
| Feb 2, 2026 | 108.00 | 108.00 | 102.90 | 106.00 | 106.00 | -2.26% | 814 |
| Feb 1, 2026 | 109.40 | 109.85 | 106.60 | 108.45 | 108.45 | 0.18% | 1,285 |
| Jan 30, 2026 | 110.00 | 111.45 | 107.70 | 108.25 | 108.25 | -2.65% | 624 |
| Jan 29, 2026 | 101.90 | 111.75 | 101.90 | 111.20 | 111.20 | 0.68% | 2,532 |
| Jan 28, 2026 | 110.50 | 110.65 | 107.45 | 110.45 | 110.45 | 0.59% | 2,154 |
| Jan 27, 2026 | 104.60 | 110.30 | 103.50 | 109.80 | 109.80 | 1.90% | 4,681 |
| Jan 23, 2026 | 112.40 | 112.40 | 106.35 | 107.75 | 107.75 | -3.23% | 2,621 |
| Jan 22, 2026 | 109.15 | 112.30 | 106.85 | 111.35 | 111.35 | 2.02% | 5,085 |
| Jan 21, 2026 | 114.40 | 115.70 | 108.15 | 109.15 | 109.15 | -6.59% | 3,351 |
| Jan 20, 2026 | 119.90 | 119.95 | 112.20 | 116.85 | 116.85 | 3.91% | 6,874 |
| Jan 19, 2026 | 109.45 | 115.80 | 109.45 | 112.45 | 112.45 | -4.18% | 1,039 |
| Jan 16, 2026 | 119.40 | 119.60 | 115.90 | 117.35 | 117.35 | -3.73% | 1,839 |
| Jan 14, 2026 | 117.00 | 122.00 | 116.55 | 121.90 | 121.90 | 1.54% | 2,077 |
| Jan 13, 2026 | 117.25 | 120.45 | 116.35 | 120.05 | 120.05 | 2.65% | 1,270 |
| Jan 12, 2026 | 123.70 | 123.70 | 111.65 | 116.95 | 116.95 | 5.08% | 3,025 |
| Jan 9, 2026 | 112.00 | 113.70 | 110.80 | 111.30 | 111.30 | -2.71% | 966 |
| Jan 8, 2026 | 126.50 | 126.50 | 113.00 | 114.40 | 114.40 | -1.12% | 1,080 |
| Jan 7, 2026 | 115.65 | 118.05 | 114.55 | 115.70 | 115.70 | -0.34% | 1,191 |
| Jan 6, 2026 | 122.10 | 122.10 | 115.70 | 116.10 | 116.10 | -3.69% | 1,042 |
| Jan 5, 2026 | 117.25 | 121.90 | 117.25 | 120.55 | 120.55 | 1.99% | 1,552 |
| Jan 2, 2026 | 125.00 | 125.00 | 117.35 | 118.20 | 118.20 | -2.19% | 2,397 |
| Jan 1, 2026 | 112.05 | 123.75 | 112.05 | 120.85 | 120.85 | 7.52% | 5,010 |
| Dec 31, 2025 | 112.20 | 113.50 | 109.70 | 112.40 | 112.40 | 0.85% | 1,323 |
| Dec 30, 2025 | 118.00 | 118.05 | 110.15 | 111.45 | 111.45 | -4.87% | 4,008 |
| Dec 29, 2025 | 117.45 | 118.50 | 115.50 | 117.15 | 117.15 | -0.17% | 3,572 |
| Dec 26, 2025 | 116.00 | 117.95 | 116.00 | 117.35 | 117.35 | -0.47% | 2,353 |
| Dec 24, 2025 | 120.50 | 121.35 | 117.65 | 117.90 | 117.90 | -1.59% | 2,410 |
| Dec 23, 2025 | 109.50 | 120.00 | 109.50 | 119.80 | 119.80 | 2.00% | 3,655 |
| Dec 22, 2025 | 122.50 | 123.30 | 116.75 | 117.45 | 117.45 | -3.05% | 2,452 |
| Dec 19, 2025 | 121.00 | 121.65 | 120.00 | 121.15 | 121.15 | 0.08% | 1,626 |
| Dec 18, 2025 | 121.70 | 122.45 | 120.45 | 121.05 | 121.05 | -1.75% | 914 |
| Dec 17, 2025 | 118.85 | 123.80 | 118.85 | 123.20 | 123.20 | 1.73% | 586 |
| Dec 16, 2025 | 122.00 | 123.75 | 120.20 | 121.10 | 121.10 | -2.26% | 2,849 |
| Dec 15, 2025 | 126.35 | 126.35 | 122.60 | 123.90 | 123.90 | 0.49% | 2,280 |
| Dec 12, 2025 | 128.15 | 128.15 | 123.05 | 123.30 | 123.30 | -3.56% | 2,482 |
| Dec 11, 2025 | 125.00 | 128.30 | 122.55 | 127.85 | 127.85 | 1.91% | 786 |
| Dec 10, 2025 | 127.55 | 127.55 | 123.40 | 125.45 | 125.45 | -0.20% | 725 |
| Dec 9, 2025 | 122.00 | 127.85 | 119.85 | 125.70 | 125.70 | 0.24% | 4,425 |
| Dec 8, 2025 | 127.05 | 127.05 | 122.55 | 125.40 | 125.40 | -2.64% | 3,344 |
| Dec 5, 2025 | 125.00 | 130.00 | 123.90 | 128.80 | 128.80 | 0.39% | 2,484 |
| Dec 4, 2025 | 128.95 | 131.45 | 128.00 | 128.30 | 128.30 | 0.79% | 9,715 |