Popular Vehicles and Services Limited (BOM:544144)
India · Delayed Price · Currency is INR 92.73
+0.30 (0.32%)
At close: Mar 9, 2026
BOM:544144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |