NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	29.90	29.90	29.36	29.45	-	-0.57%	239,482
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
Jul 15, 2026	30.50	30.75	30.10	30.18	30.18	-1.28%	320,283
Jul 14, 2026	31.00	31.04	30.30	30.57	30.57	-1.48%	316,086
Jul 13, 2026	30.65	31.40	30.60	31.03	31.03	1.21%	379,435
Jul 10, 2026	30.60	30.98	30.60	30.66	30.66	0.23%	284,381
Jul 9, 2026	30.63	30.81	30.59	30.59	30.59	-0.13%	359,912
Jul 8, 2026	30.60	30.77	30.16	30.63	30.63	-0.45%	502,099
Jul 7, 2026	30.60	31.16	30.60	30.77	30.77	0.52%	365,844
Jul 6, 2026	31.29	31.35	30.59	30.61	30.61	-2.11%	632,456
Jul 3, 2026	31.19	31.50	31.13	31.27	31.27	0.29%	239,440
Jul 2, 2026	31.66	32.00	31.15	31.18	31.18	-0.54%	422,859
Jul 1, 2026	32.34	32.34	31.23	31.35	31.35	0.03%	687,400
Jun 30, 2026	31.39	31.64	31.02	31.34	31.34	-0.13%	272,728
Jun 29, 2026	30.76	31.99	30.65	31.38	31.38	2.38%	1,417,079
Jun 25, 2026	30.52	30.97	30.46	30.65	30.65	0.20%	484,490
Jun 24, 2026	30.64	30.78	30.35	30.59	30.59	-0.16%	421,621
Jun 23, 2026	31.25	31.49	30.52	30.64	30.64	-2.58%	404,164
Jun 22, 2026	31.00	31.68	31.00	31.45	31.45	1.29%	575,635
Jun 19, 2026	31.20	31.44	30.81	31.05	31.05	0.32%	374,601
Jun 18, 2026	31.42	31.55	30.75	30.95	30.95	-1.37%	496,745
Jun 17, 2026	31.60	31.60	31.07	31.38	31.38	0.26%	609,219
Jun 16, 2026	30.77	31.60	30.75	31.30	31.30	1.69%	734,729
Jun 15, 2026	31.00	31.44	30.61	30.78	30.78	0.85%	919,943
Jun 12, 2026	30.45	30.66	30.00	30.52	30.52	2.21%	909,837
Jun 11, 2026	30.60	31.29	29.60	29.86	29.86	-2.48%	1,174,110
Jun 10, 2026	31.55	31.56	30.60	30.62	30.62	-2.55%	543,403
Jun 9, 2026	31.08	32.35	31.00	31.42	31.42	0.93%	2,199,823
Jun 8, 2026	30.91	31.81	30.65	31.13	31.13	0.81%	1,114,295
Jun 5, 2026	30.88	31.85	30.61	30.88	30.88	-	1,045,880
Jun 4, 2026	30.84	31.42	30.60	30.88	30.88	0.32%	478,401
Jun 3, 2026	30.61	30.89	30.56	30.78	30.78	0.13%	317,471
Jun 2, 2026	30.60	30.87	30.36	30.74	30.74	0.23%	645,106
Jun 1, 2026	30.69	31.23	30.60	30.67	30.67	-0.07%	448,995
May 29, 2026	30.70	31.19	30.56	30.69	30.69	-0.03%	833,187
May 27, 2026	30.65	31.03	30.60	30.70	30.70	0.13%	532,217
May 26, 2026	30.60	31.13	30.59	30.66	30.66	0.07%	416,934
May 25, 2026	30.85	31.04	30.60	30.64	30.64	-0.62%	229,958
May 22, 2026	30.99	31.08	30.50	30.83	30.83	-0.36%	418,252
May 21, 2026	30.16	31.88	30.16	30.94	30.94	3.13%	946,646
May 20, 2026	30.00	30.29	29.52	30.00	30.00	-0.03%	861,760
May 19, 2026	30.20	30.41	29.90	30.01	30.01	-0.79%	253,074
May 18, 2026	30.02	30.45	29.60	30.25	30.25	0.77%	598,483
May 15, 2026	30.00	30.85	29.75	30.02	30.02	0.23%	836,503
May 14, 2026	30.35	30.50	29.81	29.95	29.95	-1.09%	589,320
May 13, 2026	30.20	30.53	30.05	30.28	30.28	0.26%	345,411
May 12, 2026	31.00	31.21	30.01	30.20	30.20	-4.10%	615,212