NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	26.70	27.09	26.37	27.02	-	1.12%	268,063
Sep 23, 2026	26.50	27.14	26.43	26.72	26.72	1.10%	485,229
Sep 22, 2026	27.03	27.09	26.31	26.43	26.43	-1.12%	261,099
Sep 21, 2026	26.18	27.13	26.10	26.73	26.73	2.14%	591,952
Sep 18, 2026	26.58	26.79	26.07	26.17	26.17	-0.65%	503,737
Sep 17, 2026	26.18	26.90	26.11	26.34	26.34	1.07%	340,040
Sep 16, 2026	26.81	26.90	25.90	26.06	26.06	-1.70%	390,809
Sep 15, 2026	27.44	27.49	26.41	26.51	26.51	-3.32%	303,757
Sep 11, 2026	27.10	27.83	26.99	27.42	27.42	-0.18%	511,300
Sep 10, 2026	27.15	27.74	26.40	27.47	27.47	0.96%	585,575
Sep 9, 2026	27.70	27.75	26.99	27.21	27.21	-1.80%	430,257
Sep 8, 2026	27.40	27.79	27.11	27.71	27.71	1.17%	1,295,363
Sep 7, 2026	27.00	27.87	26.71	27.39	27.39	1.67%	499,077
Sep 4, 2026	27.40	27.73	26.75	26.94	26.94	-0.63%	481,425
Sep 3, 2026	27.05	27.40	27.05	27.11	27.11	-0.04%	223,924
Sep 2, 2026	27.00	27.30	26.43	27.12	27.12	0.59%	429,299
Sep 1, 2026	27.03	27.42	26.87	26.96	26.96	-0.22%	377,079
Aug 31, 2026	26.99	27.85	26.99	27.02	27.02	0.26%	626,341
Aug 28, 2026	27.16	27.40	26.88	26.95	26.95	-1.06%	438,006
Aug 27, 2026	27.80	27.85	27.20	27.24	27.24	-1.52%	423,965
Aug 26, 2026	28.00	28.20	27.65	27.66	27.66	-1.14%	462,549
Aug 25, 2026	28.12	28.14	27.81	27.98	27.98	0.25%	288,594
Aug 24, 2026	28.00	28.40	27.78	27.91	27.91	0.54%	481,547
Aug 21, 2026	27.82	28.08	27.70	27.76	27.76	-0.22%	274,704
Aug 20, 2026	27.92	28.20	27.75	27.82	27.82	-0.36%	148,973
Aug 19, 2026	28.37	28.42	27.80	27.92	27.92	-0.99%	561,827
Aug 18, 2026	28.14	29.60	27.95	28.20	28.20	0.21%	492,747
Aug 17, 2026	28.35	28.48	27.92	28.14	28.14	-0.74%	437,923
Aug 14, 2026	28.55	28.59	27.92	28.35	28.35	-0.94%	362,570
Aug 13, 2026	28.75	29.15	28.50	28.62	28.62	-0.73%	346,995
Aug 12, 2026	28.75	28.94	28.52	28.83	28.83	0.24%	583,930
Aug 11, 2026	28.75	28.99	28.75	28.76	28.76	-0.03%	342,328
Aug 10, 2026	29.00	29.10	28.71	28.77	28.77	-0.86%	758,347
Aug 7, 2026	28.66	29.49	28.50	29.02	29.02	0.52%	424,044
Aug 6, 2026	29.08	29.39	28.64	28.87	28.87	-0.14%	457,289
Aug 5, 2026	28.16	29.88	28.16	28.91	28.91	2.99%	1,794,504
Aug 4, 2026	28.41	28.65	27.73	28.07	28.07	-1.20%	723,561
Aug 3, 2026	27.84	28.77	27.82	28.41	28.41	2.45%	433,258
Jul 31, 2026	27.50	27.88	27.45	27.73	27.73	1.06%	341,683
Jul 30, 2026	27.80	28.00	27.37	27.44	27.44	-1.22%	363,298
Jul 29, 2026	28.00	28.35	27.72	27.78	27.78	-3.47%	1,927,714
Jul 28, 2026	29.24	29.38	28.71	28.78	28.78	-1.57%	354,875
Jul 27, 2026	29.28	29.80	29.00	29.24	29.24	-0.14%	326,119
Jul 24, 2026	29.22	29.53	28.92	29.28	29.28	-0.88%	379,611
Jul 23, 2026	29.50	29.75	29.22	29.54	29.54	0.14%	215,715
Jul 22, 2026	29.90	29.90	29.36	29.50	29.50	-0.41%	238,460
Jul 21, 2026	30.00	30.20	29.50	29.62	29.62	-1.23%	283,763
Jul 20, 2026	29.85	30.09	29.42	29.99	29.99	0.67%	478,521
Jul 17, 2026	30.01	30.22	29.65	29.79	29.79	-0.73%	262,228
Jul 16, 2026	30.21	30.36	29.76	30.01	30.01	-0.56%	530,680