NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	31.20	33.50	30.30	31.49	31.49	1.19%	695,743
May 8, 2026	31.17	31.36	30.56	31.12	31.12	-0.83%	621,375
May 7, 2026	30.65	31.55	30.27	31.38	31.38	2.89%	2,458,006
May 6, 2026	31.10	31.20	30.00	30.50	30.50	-1.90%	1,608,016
May 5, 2026	31.60	31.60	30.80	31.09	31.09	-0.80%	831,112
May 4, 2026	31.31	32.00	31.25	31.34	31.34	0.51%	1,100,622
Apr 30, 2026	31.80	32.00	30.80	31.18	31.18	-2.26%	815,111
Apr 29, 2026	32.30	32.68	31.65	31.90	31.90	-0.56%	1,079,367
Apr 28, 2026	31.48	33.20	30.92	32.08	32.08	1.91%	1,957,158
Apr 27, 2026	30.13	31.92	30.12	31.48	31.48	5.00%	1,246,371
Apr 24, 2026	30.97	30.97	29.63	29.98	29.98	-2.50%	512,276
Apr 23, 2026	31.30	31.51	30.71	30.75	30.75	-2.13%	424,939
Apr 22, 2026	31.27	31.85	31.10	31.42	31.42	0.48%	605,217
Apr 21, 2026	31.68	31.73	31.01	31.27	31.27	-0.51%	354,068
Apr 20, 2026	32.00	32.68	31.30	31.43	31.43	-1.57%	1,218,270
Apr 17, 2026	31.60	32.30	31.18	31.93	31.93	2.41%	1,065,013
Apr 16, 2026	30.95	31.46	30.25	31.18	31.18	2.53%	975,334
Apr 15, 2026	29.50	30.82	29.30	30.41	30.41	5.04%	1,242,590
Apr 13, 2026	29.30	29.30	28.20	28.95	28.95	-0.48%	413,331
Apr 10, 2026	28.45	29.34	28.40	29.09	29.09	3.05%	748,933
Apr 9, 2026	28.28	28.73	28.03	28.23	28.23	-0.11%	451,440
Apr 8, 2026	28.30	28.55	27.80	28.26	28.26	3.94%	1,143,134