Popular Vehicles and Services Limited (BOM:544144)
India · Delayed Price · Currency is INR 92.22
-0.85 (-0.91%)
At close: Apr 2, 2026
BOM:544144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 86.10 | 93.00 | 86.10 | 92.22 | 92.22 | -0.91% | 1,189 |
| Apr 1, 2026 | 93.75 | 93.82 | 89.38 | 93.07 | 93.07 | 8.50% | 1,080 |
| Mar 30, 2026 | 90.89 | 91.72 | 84.48 | 85.78 | 85.78 | -5.74% | 6,310 |
| Mar 27, 2026 | 97.00 | 99.43 | 90.50 | 91.00 | 91.00 | -4.23% | 24,181 |
| Mar 25, 2026 | 86.10 | 98.00 | 86.10 | 95.02 | 95.02 | 10.84% | 39,208 |
| Mar 24, 2026 | 89.55 | 89.60 | 85.30 | 85.73 | 85.73 | -1.63% | 1,812 |
| Mar 23, 2026 | 78.50 | 88.40 | 78.50 | 87.15 | 87.15 | 1.62% | 4,260 |
| Mar 20, 2026 | 99.00 | 99.00 | 85.00 | 85.76 | 85.76 | -1.21% | 1,548 |
| Mar 19, 2026 | 87.16 | 87.86 | 84.29 | 86.81 | 86.81 | -2.88% | 1,341 |
| Mar 18, 2026 | 90.10 | 90.10 | 87.85 | 89.38 | 89.38 | 1.22% | 685 |
| Mar 17, 2026 | 86.19 | 89.59 | 85.79 | 88.30 | 88.30 | 2.79% | 219 |
| Mar 16, 2026 | 89.00 | 89.00 | 83.40 | 85.90 | 85.90 | -3.62% | 2,643 |
| Mar 13, 2026 | 89.95 | 90.36 | 88.32 | 89.13 | 89.13 | -1.71% | 743 |
| Mar 12, 2026 | 95.87 | 95.87 | 89.65 | 90.68 | 90.68 | -3.06% | 22,471 |
| Mar 11, 2026 | 92.90 | 96.30 | 92.61 | 93.54 | 93.54 | -0.13% | 1,794 |
| Mar 10, 2026 | 92.22 | 94.42 | 91.23 | 93.66 | 93.66 | 1.00% | 643 |
| Mar 9, 2026 | 92.40 | 95.69 | 85.39 | 92.73 | 92.73 | 0.32% | 7,807 |
| Mar 6, 2026 | 97.49 | 97.49 | 87.06 | 92.43 | 92.43 | 1.48% | 926 |
| Mar 5, 2026 | 84.10 | 95.00 | 84.10 | 91.08 | 91.08 | 3.57% | 2,069 |
| Mar 4, 2026 | 84.00 | 92.36 | 84.00 | 87.94 | 87.94 | -5.01% | 3,420 |
| Mar 2, 2026 | 79.80 | 94.92 | 79.80 | 92.58 | 92.58 | -2.55% | 4,371 |
| Feb 27, 2026 | 98.00 | 98.00 | 88.30 | 95.00 | 95.00 | 4.28% | 8,171 |
| Feb 26, 2026 | 86.90 | 91.35 | 84.55 | 91.10 | 91.10 | 7.43% | 5,676 |
| Feb 25, 2026 | 86.55 | 89.45 | 82.05 | 84.80 | 84.80 | -2.58% | 12,380 |
| Feb 24, 2026 | 88.05 | 90.00 | 86.00 | 87.05 | 87.05 | -2.36% | 12,829 |
| Feb 23, 2026 | 97.00 | 97.00 | 87.00 | 89.15 | 89.15 | -1.87% | 4,467 |
| Feb 20, 2026 | 97.00 | 97.00 | 90.00 | 90.85 | 90.85 | -3.45% | 4,119 |
| Feb 19, 2026 | 99.35 | 100.05 | 93.45 | 94.10 | 94.10 | -4.22% | 3,107 |
| Feb 18, 2026 | 98.00 | 100.80 | 96.60 | 98.25 | 98.25 | -1.60% | 3,029 |
| Feb 17, 2026 | 103.00 | 103.00 | 98.30 | 99.85 | 99.85 | -2.78% | 3,605 |
| Feb 16, 2026 | 105.05 | 106.55 | 102.00 | 102.70 | 102.70 | -3.02% | 2,992 |
| 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 |