Physicswallah Limited (BOM:544609)
India · Delayed Price · Currency is INR 127.65
-3.00 (-2.30%)
At close: Sep 16, 2026
BOM:544609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 130.00 | 130.55 | 125.30 | 127.65 | 127.65 | -2.30% | 363,817 |
| Sep 15, 2026 | 137.20 | 137.50 | 130.00 | 130.65 | 130.65 | -3.97% | 551,931 |
| Sep 11, 2026 | 125.35 | 137.00 | 125.15 | 136.05 | 136.05 | 7.34% | 2,888,938 |
| Sep 10, 2026 | 125.55 | 130.55 | 125.55 | 126.75 | 126.75 | 1.08% | 466,980 |
| Sep 9, 2026 | 125.85 | 126.75 | 123.70 | 125.40 | 125.40 | -0.99% | 378,387 |
| Sep 8, 2026 | 129.80 | 130.00 | 126.20 | 126.65 | 126.65 | -2.28% | 377,603 |
| Sep 7, 2026 | 127.25 | 130.25 | 126.55 | 129.60 | 129.60 | 2.41% | 1,162,652 |
| Sep 4, 2026 | 124.40 | 130.85 | 123.55 | 126.55 | 126.55 | 4.98% | 2,665,629 |
| Sep 3, 2026 | 116.10 | 121.10 | 115.50 | 120.55 | 120.55 | 4.15% | 785,560 |
| Sep 2, 2026 | 114.40 | 116.25 | 112.50 | 115.75 | 115.75 | 0.61% | 461,581 |
| Sep 1, 2026 | 118.25 | 118.25 | 113.75 | 115.05 | 115.05 | -1.24% | 365,539 |
| Aug 31, 2026 | 120.15 | 120.45 | 115.60 | 116.50 | 116.50 | -2.43% | 288,144 |
| Aug 28, 2026 | 124.95 | 124.95 | 118.35 | 119.40 | 119.40 | -3.67% | 665,108 |
| Aug 27, 2026 | 128.00 | 128.20 | 122.85 | 123.95 | 123.95 | -1.70% | 460,754 |
| Aug 26, 2026 | 123.50 | 129.85 | 122.45 | 126.10 | 126.10 | 3.91% | 1,550,662 |
| Aug 25, 2026 | 121.95 | 123.70 | 120.70 | 121.35 | 121.35 | - | 264,285 |
| Aug 24, 2026 | 120.00 | 124.55 | 119.55 | 121.35 | 121.35 | 0.37% | 644,875 |
| Aug 21, 2026 | 122.20 | 123.00 | 120.10 | 120.90 | 120.90 | -0.86% | 251,040 |
| Aug 20, 2026 | 122.85 | 124.05 | 121.60 | 121.95 | 121.95 | -0.04% | 522,032 |
| Aug 19, 2026 | 122.85 | 124.15 | 118.15 | 122.00 | 122.00 | -0.33% | 889,779 |
| Aug 18, 2026 | 119.45 | 125.00 | 115.65 | 122.40 | 122.40 | 1.92% | 2,108,430 |
| Aug 17, 2026 | 113.35 | 128.35 | 113.35 | 120.10 | 120.10 | 2.47% | 2,914,811 |
| Aug 14, 2026 | 119.10 | 119.65 | 115.55 | 117.20 | 117.20 | -0.80% | 279,360 |
| Aug 13, 2026 | 123.90 | 125.30 | 117.00 | 118.15 | 118.15 | -4.72% | 465,488 |
| Aug 12, 2026 | 126.30 | 127.45 | 123.50 | 124.00 | 124.00 | -1.16% | 116,354 |
| Aug 11, 2026 | 127.40 | 128.55 | 125.15 | 125.45 | 125.45 | -1.68% | 175,517 |
| Aug 10, 2026 | 131.60 | 131.60 | 127.05 | 127.60 | 127.60 | -2.97% | 108,725 |
| Aug 7, 2026 | 124.85 | 133.40 | 124.85 | 131.50 | 131.50 | 4.78% | 654,507 |
| Aug 6, 2026 | 128.05 | 128.05 | 125.00 | 125.50 | 125.50 | -2.07% | 114,854 |
| Aug 5, 2026 | 127.20 | 129.05 | 125.30 | 128.15 | 128.15 | 1.67% | 138,979 |
| Aug 4, 2026 | 127.45 | 128.30 | 125.50 | 126.05 | 126.05 | 0.04% | 108,926 |
| Aug 3, 2026 | 126.65 | 129.00 | 123.90 | 126.00 | 126.00 | 0.96% | 289,692 |
| Jul 31, 2026 | 126.15 | 127.65 | 124.30 | 124.80 | 124.80 | -0.32% | 139,135 |
| Jul 30, 2026 | 126.50 | 127.50 | 124.70 | 125.20 | 125.20 | -1.11% | 178,806 |
| Jul 29, 2026 | 125.60 | 130.40 | 123.05 | 126.60 | 126.60 | 1.93% | 400,348 |
| Jul 28, 2026 | 124.15 | 127.70 | 123.40 | 124.20 | 124.20 | 0.93% | 243,322 |
| Jul 27, 2026 | 128.75 | 129.00 | 122.35 | 123.05 | 123.05 | -4.39% | 508,832 |
| Jul 24, 2026 | 132.10 | 133.00 | 124.90 | 128.70 | 128.70 | -3.52% | 803,650 |
| Jul 23, 2026 | 132.85 | 134.95 | 130.35 | 133.40 | 133.40 | 1.21% | 135,324 |
| Jul 22, 2026 | 133.30 | 134.95 | 131.15 | 131.80 | 131.80 | -1.57% | 152,815 |
| Jul 21, 2026 | 133.50 | 137.10 | 133.00 | 133.90 | 133.90 | 0.60% | 282,227 |
| Jul 20, 2026 | 135.80 | 137.00 | 132.05 | 133.10 | 133.10 | -2.10% | 204,356 |
| Jul 17, 2026 | 135.60 | 136.95 | 127.50 | 135.95 | 135.95 | 0.55% | 527,132 |
| Jul 16, 2026 | 137.50 | 139.00 | 133.65 | 135.20 | 135.20 | -1.28% | 478,472 |
| Jul 15, 2026 | 144.25 | 144.25 | 136.25 | 136.95 | 136.95 | -4.53% | 359,959 |
| Jul 14, 2026 | 141.40 | 146.40 | 141.40 | 143.45 | 143.45 | 0.53% | 626,798 |
| Jul 13, 2026 | 146.45 | 147.40 | 141.50 | 142.70 | 142.70 | -3.55% | 392,198 |
| Jul 10, 2026 | 153.55 | 154.35 | 145.80 | 147.95 | 147.95 | -2.21% | 2,205,186 |
| Jul 9, 2026 | 145.60 | 154.90 | 142.35 | 151.30 | 151.30 | 3.45% | 1,038,696 |
| Jul 8, 2026 | 145.25 | 159.30 | 144.55 | 146.25 | 146.25 | -1.91% | 4,304,412 |