NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.90	33.09	32.40	32.96	32.96	0.49%	285,057
Feb 17, 2026	32.29	33.00	32.13	32.80	32.80	2.12%	519,546
Feb 16, 2026	32.71	32.90	32.00	32.12	32.12	-2.70%	481,217
Feb 13, 2026	33.50	33.50	32.65	33.01	33.01	-1.58%	283,572
Feb 12, 2026	33.84	34.10	33.50	33.54	33.54	-0.89%	361,325
Feb 11, 2026	34.24	34.35	33.70	33.84	33.84	-1.08%	244,523
Feb 10, 2026	34.07	34.60	34.01	34.21	34.21	0.88%	439,129
Feb 9, 2026	34.05	34.32	33.81	33.91	33.91	0.65%	402,928
Feb 6, 2026	33.76	33.90	33.12	33.69	33.69	-1.00%	205,174
Feb 5, 2026	34.47	34.50	33.77	34.03	34.03	-1.28%	283,893
Feb 4, 2026	33.75	34.74	33.75	34.47	34.47	-0.12%	639,923
Feb 3, 2026	33.90	34.92	32.06	34.51	34.51	7.71%	1,937,565
Feb 2, 2026	32.91	32.91	31.00	32.04	32.04	-2.41%	687,282
Feb 1, 2026	32.90	33.40	32.22	32.83	32.83	-	761,624
Jan 30, 2026	33.10	33.14	32.42	32.83	32.83	-0.67%	395,323
Jan 29, 2026	33.66	35.37	32.85	33.05	33.05	-1.81%	1,627,602
Jan 28, 2026	31.90	33.90	31.31	33.66	33.66	5.58%	1,654,333
Jan 27, 2026	30.10	31.94	29.56	31.88	31.88	6.80%	1,787,166
Jan 23, 2026	30.69	30.73	29.74	29.85	29.85	-2.74%	1,298,881
Jan 22, 2026	30.11	31.44	30.11	30.69	30.69	2.20%	792,303
Jan 21, 2026	31.44	31.75	29.64	30.03	30.03	-6.36%	2,018,360
Jan 20, 2026	33.12	33.40	31.80	32.07	32.07	-3.49%	750,907
Jan 19, 2026	32.75	33.37	32.66	33.23	33.23	1.00%	446,534
Jan 16, 2026	32.95	33.25	32.75	32.90	32.90	-0.39%	325,706
Jan 14, 2026	32.25	33.30	32.25	33.03	33.03	1.41%	412,965
Jan 13, 2026	32.62	33.03	32.40	32.57	32.57	-0.28%	289,023
Jan 12, 2026	32.25	32.86	32.11	32.66	32.66	0.28%	893,092
Jan 9, 2026	33.18	33.18	32.46	32.57	32.57	-1.84%	576,104
Jan 8, 2026	34.32	34.34	32.90	33.18	33.18	-3.29%	600,868
Jan 7, 2026	34.20	34.74	34.12	34.31	34.31	-0.41%	313,226
Jan 6, 2026	34.27	34.70	34.06	34.45	34.45	0.38%	460,194
Jan 5, 2026	34.50	34.88	34.10	34.32	34.32	0.12%	649,183
Jan 2, 2026	33.73	34.42	33.40	34.28	34.28	1.57%	867,925
Jan 1, 2026	33.70	34.00	33.52	33.75	33.75	0.75%	213,668
Dec 31, 2025	33.16	33.83	32.84	33.50	33.50	1.03%	372,933
Dec 30, 2025	33.41	33.44	32.94	33.16	33.16	-0.75%	329,600
Dec 29, 2025	33.88	34.08	33.31	33.41	33.41	-1.39%	419,297
Dec 26, 2025	33.70	34.25	33.53	33.88	33.88	0.33%	486,769
Dec 24, 2025	34.44	34.44	33.60	33.77	33.77	0.54%	333,782
Dec 23, 2025	33.00	33.87	33.00	33.59	33.59	1.82%	353,390
Dec 22, 2025	32.75	33.12	32.72	32.99	32.99	0.73%	296,418
Dec 19, 2025	32.49	33.03	32.41	32.75	32.75	1.05%	472,355
Dec 18, 2025	32.84	32.93	32.21	32.41	32.41	-1.28%	262,997
Dec 17, 2025	32.82	33.20	32.74	32.83	32.83	-0.42%	301,913
Dec 16, 2025	33.76	33.76	32.61	32.97	32.97	-2.34%	368,720
Dec 15, 2025	34.28	34.28	33.55	33.76	33.76	-1.52%	326,528
Dec 12, 2025	33.60	36.49	33.46	34.28	34.28	2.24%	1,313,886
Dec 11, 2025	33.11	33.66	32.55	33.53	33.53	1.12%	325,857
Dec 10, 2025	32.52	33.31	32.52	33.16	33.16	1.69%	381,332
Dec 9, 2025	31.96	32.80	31.82	32.61	32.61	1.68%	701,806