NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.10	26.59	25.55	26.49	26.49	-0.34%	424,423
Apr 1, 2026	25.99	26.80	24.76	26.58	26.58	10.70%	1,144,016
Mar 30, 2026	25.90	26.00	23.85	24.01	24.01	-8.08%	2,108,257
Mar 27, 2026	27.35	27.38	26.00	26.12	26.12	-4.85%	1,002,699
Mar 25, 2026	27.00	27.99	26.90	27.45	27.45	2.85%	781,138
Mar 24, 2026	27.10	27.10	26.31	26.69	26.69	0.30%	606,200
Mar 23, 2026	27.25	27.94	26.12	26.61	26.61	-2.56%	652,008
Mar 20, 2026	27.20	27.79	27.18	27.31	27.31	0.63%	455,234
Mar 19, 2026	27.40	27.52	27.01	27.14	27.14	-1.63%	671,731
Mar 18, 2026	26.70	27.84	26.69	27.59	27.59	3.45%	690,195
Mar 17, 2026	26.80	27.20	26.58	26.67	26.67	-0.41%	458,376
Mar 16, 2026	27.51	28.70	26.46	26.78	26.78	-2.69%	897,678
Mar 13, 2026	28.43	28.61	27.45	27.52	27.52	-3.20%	699,866
Mar 12, 2026	28.41	28.95	27.18	28.43	28.43	-0.28%	1,485,528
Mar 11, 2026	28.40	29.07	28.40	28.51	28.51	0.35%	645,272
Mar 10, 2026	28.09	28.58	27.71	28.41	28.41	1.65%	1,015,500
Mar 9, 2026	28.50	28.68	27.50	27.95	27.95	-2.44%	681,466
Mar 6, 2026	28.69	29.08	28.32	28.65	28.65	-0.38%	612,385
Mar 5, 2026	28.30	28.89	28.23	28.76	28.76	1.66%	805,143
Mar 4, 2026	29.00	29.14	27.80	28.29	28.29	-2.92%	777,990
Mar 2, 2026	30.10	30.40	28.90	29.14	29.14	-5.24%	1,096,059
Feb 27, 2026	30.62	30.99	30.50	30.75	30.75	0.20%	352,543
Feb 26, 2026	31.15	31.27	30.50	30.69	30.69	-1.03%	434,561
Feb 25, 2026	31.40	31.80	30.80	31.01	31.01	-0.61%	639,532
Feb 24, 2026	31.60	31.61	31.00	31.20	31.20	-1.17%	238,987
Feb 23, 2026	31.92	32.14	31.21	31.57	31.57	-0.79%	518,262
Feb 20, 2026	32.40	32.49	31.47	31.82	31.82	-1.09%	429,885
Feb 19, 2026	33.25	33.25	32.06	32.17	32.17	-2.40%	356,965
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