NSE:PFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	27.39	28.00	27.02	27.19	27.19	0.11%	460,922
Apr 6, 2026	26.50	27.29	26.17	27.16	27.16	2.53%	457,750
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