Popular Vehicles and Services Limited (BOM:544144)
India · Delayed Price · Currency is INR 99.35
-2.05 (-2.02%)
At close: Sep 11, 2026
BOM:544144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 99.00 | 102.25 | 97.70 | 99.35 | 99.35 | -2.02% | 1,843 |
| Sep 10, 2026 | 97.20 | 102.05 | 97.20 | 101.40 | 101.40 | -0.59% | 792 |
| Sep 9, 2026 | 109.90 | 109.90 | 100.00 | 102.00 | 102.00 | 0.44% | 325 |
| Sep 8, 2026 | 109.90 | 109.90 | 99.50 | 101.55 | 101.55 | 1.20% | 2,208 |
| Sep 7, 2026 | 102.30 | 102.55 | 100.35 | 100.35 | 100.35 | -1.91% | 2,182 |
| Sep 4, 2026 | 109.90 | 109.90 | 101.25 | 102.30 | 102.30 | -0.20% | 2,135 |
| Sep 3, 2026 | 103.25 | 104.85 | 99.00 | 102.50 | 102.50 | 0.44% | 4,916 |
| Sep 2, 2026 | 104.00 | 104.85 | 98.65 | 102.05 | 102.05 | -2.58% | 1,955 |
| Sep 1, 2026 | 123.75 | 123.75 | 102.95 | 104.75 | 104.75 | 1.06% | 5,270 |
| Aug 31, 2026 | 100.20 | 105.45 | 100.20 | 103.65 | 103.65 | 1.42% | 222,176 |
| Aug 28, 2026 | 106.70 | 108.50 | 101.00 | 102.20 | 102.20 | -3.58% | 5,371 |
| Aug 27, 2026 | 101.55 | 109.45 | 101.55 | 106.00 | 106.00 | -0.56% | 2,176 |
| Aug 26, 2026 | 108.15 | 109.20 | 106.00 | 106.60 | 106.60 | -0.98% | 1,828 |
| Aug 25, 2026 | 109.70 | 110.30 | 106.55 | 107.65 | 107.65 | -2.05% | 4,449 |
| Aug 24, 2026 | 112.45 | 113.60 | 109.15 | 109.90 | 109.90 | 0.09% | 6,031 |
| Aug 21, 2026 | 114.10 | 114.80 | 109.30 | 109.80 | 109.80 | -4.31% | 3,609 |
| Aug 20, 2026 | 113.90 | 115.95 | 111.90 | 114.75 | 114.75 | 0.13% | 4,229 |
| Aug 19, 2026 | 118.55 | 118.55 | 112.55 | 114.60 | 114.60 | -3.33% | 2,039 |
| Aug 18, 2026 | 118.40 | 119.60 | 117.45 | 118.55 | 118.55 | 2.46% | 4,100 |
| Aug 17, 2026 | 108.05 | 117.10 | 108.05 | 115.70 | 115.70 | 0.04% | 2,082 |
| Aug 14, 2026 | 113.05 | 116.90 | 112.40 | 115.65 | 115.65 | 1.18% | 3,969 |
| Aug 13, 2026 | 122.75 | 123.05 | 112.80 | 114.30 | 114.30 | -4.99% | 5,724 |
| Aug 12, 2026 | 115.00 | 124.40 | 115.00 | 120.30 | 120.30 | 8.82% | 45,131 |
| Aug 11, 2026 | 115.00 | 115.00 | 106.75 | 110.55 | 110.55 | 3.22% | 941 |
| Aug 10, 2026 | 101.70 | 109.55 | 101.70 | 107.10 | 107.10 | -1.61% | 787 |
| Aug 7, 2026 | 115.00 | 115.00 | 107.90 | 108.85 | 108.85 | -0.14% | 1,655 |
| Aug 6, 2026 | 111.30 | 111.30 | 106.95 | 109.00 | 109.00 | -0.32% | 1,480 |
| Aug 5, 2026 | 110.50 | 110.70 | 108.00 | 109.35 | 109.35 | -0.50% | 2,684 |
| Aug 4, 2026 | 107.20 | 110.55 | 107.20 | 109.90 | 109.90 | 2.61% | 3,109 |
| Aug 3, 2026 | 110.00 | 111.30 | 106.70 | 107.10 | 107.10 | -1.39% | 3,348 |
| Jul 31, 2026 | 111.01 | 111.01 | 107.99 | 108.61 | 108.61 | 0.25% | 1,605 |
| Jul 30, 2026 | 112.76 | 112.76 | 108.21 | 108.34 | 108.34 | -1.52% | 1,791 |
| Jul 29, 2026 | 106.32 | 111.00 | 106.32 | 110.01 | 110.01 | 1.39% | 4,807 |
| Jul 28, 2026 | 106.56 | 109.00 | 106.56 | 108.50 | 108.50 | 0.06% | 4,705 |
| Jul 27, 2026 | 108.40 | 108.73 | 106.13 | 108.44 | 108.44 | 2.53% | 4,288 |
| Jul 24, 2026 | 103.00 | 108.00 | 103.00 | 105.76 | 105.76 | -0.08% | 3,656 |
| Jul 23, 2026 | 104.62 | 106.20 | 103.29 | 105.84 | 105.84 | 0.46% | 2,311 |
| Jul 22, 2026 | 104.26 | 106.00 | 100.94 | 105.36 | 105.36 | 1.72% | 2,050 |
| Jul 21, 2026 | 104.00 | 106.00 | 103.10 | 103.58 | 103.58 | -1.15% | 5,575 |
| Jul 20, 2026 | 101.00 | 109.00 | 101.00 | 104.78 | 104.78 | 7.79% | 33,214 |
| Jul 17, 2026 | 98.50 | 99.30 | 97.03 | 97.21 | 97.21 | -1.77% | 3,642 |
| Jul 16, 2026 | 108.00 | 108.00 | 97.98 | 98.96 | 98.96 | 1.00% | 13,634 |
| Jul 15, 2026 | 93.85 | 104.07 | 93.68 | 97.98 | 97.98 | 5.15% | 9,438 |
| Jul 14, 2026 | 89.00 | 93.95 | 89.00 | 93.18 | 93.18 | -1.06% | 935 |
| Jul 13, 2026 | 87.00 | 94.47 | 87.00 | 94.18 | 94.18 | 0.21% | 2,314 |
| Jul 10, 2026 | 94.00 | 94.75 | 92.78 | 93.98 | 93.98 | 0.75% | 1,869 |
| Jul 9, 2026 | 92.43 | 93.76 | 91.70 | 93.28 | 93.28 | 0.92% | 1,687 |
| Jul 8, 2026 | 92.00 | 93.93 | 91.00 | 92.43 | 92.43 | -1.13% | 2,913 |
| Jul 7, 2026 | 95.80 | 95.80 | 92.00 | 93.49 | 93.49 | -0.50% | 1,490 |
| Jul 6, 2026 | 94.50 | 94.50 | 92.64 | 93.96 | 93.96 | 0.72% | 2,098 |