Skip to main content
logo
Physicswallah Limited (BOM:544609)
India flag India · Delayed Price · Currency is INR
131.30
+1.30 (1.00%)
At close: Oct 28, 2026

BOM:544609 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026130.15134.85127.00131.30131.301.00%519,068
Oct 27, 2026125.60134.00124.00130.00130.004.12%348,328
Oct 26, 2026120.45126.00118.90124.85124.854.09%296,847
Oct 23, 2026125.50125.50117.55119.95119.95-3.69%497,808
Oct 22, 2026125.60125.60121.55124.55124.55-0.84%406,972
Oct 21, 2026130.00130.00124.10125.60125.60-3.38%1,416,912
Oct 19, 2026134.85135.85129.50130.00130.00-2.37%176,123
Oct 16, 2026136.20137.75132.25133.15133.15-2.56%276,255
Oct 15, 2026139.40140.85135.35136.65136.65-3.02%147,407
Oct 14, 2026137.85141.50137.85140.90140.901.59%256,715
Oct 13, 2026138.35140.25137.40138.70138.70-1.14%610,635
Oct 12, 2026141.20144.70138.55140.30140.30-2.43%606,665
Oct 9, 2026139.75144.75135.05143.80143.802.42%574,856
Oct 8, 2026139.45141.30136.25140.40140.400.72%575,239
Oct 7, 2026131.10140.15129.85139.40139.405.69%1,787,261
Oct 6, 2026130.85135.40126.70131.90131.900.38%4,643,126
Oct 5, 2026120.90133.10120.90131.40131.409.36%1,147,245
Oct 1, 2026123.15123.80117.80120.15120.15-2.83%373,937
Sep 30, 2026126.40126.75122.00123.65123.65-1.12%281,277
Sep 29, 2026128.05128.15124.40125.05125.05-2.34%289,900
Sep 28, 2026133.55134.00126.55128.05128.05-4.72%4,417,359
Sep 25, 2026132.60135.20131.60134.40134.401.36%354,758
Sep 24, 2026136.00136.00131.80132.60132.60-2.54%181,428
Sep 23, 2026137.00140.00134.40136.05136.05-0.18%561,328
Sep 22, 2026134.85136.80132.40136.30136.301.08%2,192,572
Sep 21, 2026135.90137.25132.75134.85134.85-1.28%432,281
Sep 18, 2026127.85137.40127.85136.60136.606.84%1,487,784
Sep 17, 2026128.05130.00127.10127.85127.850.16%228,843
Sep 16, 2026130.00130.55125.30127.65127.65-2.30%363,817
Sep 15, 2026137.20137.50130.00130.65130.65-3.97%551,931
Sep 11, 2026125.35137.00125.15136.05136.057.34%2,888,938
Sep 10, 2026125.55130.55125.55126.75126.751.08%466,980
Sep 9, 2026125.85126.75123.70125.40125.40-0.99%378,387
Sep 8, 2026129.80130.00126.20126.65126.65-2.28%377,603
Sep 7, 2026127.25130.25126.55129.60129.602.41%1,162,652
Sep 4, 2026124.40130.85123.55126.55126.554.98%2,665,629
Sep 3, 2026116.10121.10115.50120.55120.554.15%785,560
Sep 2, 2026114.40116.25112.50115.75115.750.61%461,581
Sep 1, 2026118.25118.25113.75115.05115.05-1.24%365,539
Aug 31, 2026120.15120.45115.60116.50116.50-2.43%288,144
Aug 28, 2026124.95124.95118.35119.40119.40-3.67%665,108
Aug 27, 2026128.00128.20122.85123.95123.95-1.70%460,806
Aug 26, 2026123.50129.85122.45126.10126.103.91%1,550,707
Aug 25, 2026121.95123.70120.70121.35121.35-264,285
Aug 24, 2026120.00124.55119.55121.35121.350.37%644,926
Aug 21, 2026122.20123.00120.10120.90120.90-0.86%251,040
Aug 20, 2026122.85124.05121.60121.95121.95-0.04%522,032
Aug 19, 2026122.85124.15118.15122.00122.00-0.33%889,779
Aug 18, 2026119.45125.00115.65122.40122.401.92%2,108,430
Aug 17, 2026113.35128.35113.35120.10120.102.47%2,914,811