Physicswallah Limited (BOM:544609)
India · Delayed Price · Currency is INR 135.90
+0.05 (0.04%)
At close: Dec 5, 2025
Physicswallah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.30 | 136.90 | 134.00 | 135.90 | 135.90 | 0.04% | 568,666 |
| Dec 4, 2025 | 135.15 | 138.85 | 133.95 | 135.85 | 135.85 | 0.41% | 1,982,633 |
| Dec 3, 2025 | 136.65 | 138.75 | 130.50 | 135.30 | 135.30 | -1.17% | 2,228,977 |
| Dec 2, 2025 | 134.95 | 138.45 | 132.55 | 136.90 | 136.90 | 1.90% | 4,669,583 |
| Dec 1, 2025 | 125.20 | 144.00 | 123.30 | 134.35 | 134.35 | 7.35% | 18,009,030 |
| Nov 28, 2025 | 128.80 | 128.80 | 123.25 | 125.15 | 125.15 | -1.38% | 1,777,070 |
| Nov 27, 2025 | 132.10 | 133.25 | 125.10 | 126.90 | 126.90 | -3.83% | 1,980,808 |
| Nov 26, 2025 | 136.05 | 137.85 | 130.65 | 131.95 | 131.95 | -2.73% | 2,411,181 |
| Nov 25, 2025 | 130.80 | 138.00 | 129.40 | 135.65 | 135.65 | 4.71% | 9,660,124 |
| Nov 24, 2025 | 132.50 | 135.75 | 127.00 | 129.55 | 129.55 | -3.93% | 6,239,320 |
| Nov 21, 2025 | 144.35 | 149.45 | 128.65 | 134.85 | 134.85 | -4.33% | 17,605,270 |
| Nov 20, 2025 | 141.95 | 151.50 | 121.15 | 140.95 | 140.95 | -1.81% | 26,277,580 |
| Nov 19, 2025 | 156.80 | 161.00 | 138.85 | 143.55 | 143.55 | -7.51% | 14,834,670 |