NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	87.00	93.50	87.00	92.39	92.39	7.41%	43,925
Mar 30, 2026	89.00	91.94	84.50	86.02	86.02	-5.32%	66,180
Mar 27, 2026	95.23	99.93	90.30	90.85	90.85	-4.60%	154,434
Mar 25, 2026	85.67	98.70	85.67	95.23	95.23	11.16%	462,225
Mar 24, 2026	87.50	90.70	85.30	85.67	85.67	-1.99%	78,338
Mar 23, 2026	85.47	88.91	83.64	87.41	87.41	2.27%	78,264
Mar 20, 2026	86.45	88.84	84.80	85.47	85.47	-0.26%	20,058
Mar 19, 2026	88.60	88.60	85.01	85.69	85.69	-3.34%	24,453
Mar 18, 2026	89.81	90.28	87.92	88.65	88.65	0.37%	44,327
Mar 17, 2026	86.00	89.69	86.00	88.32	88.32	2.47%	36,427
Mar 16, 2026	90.00	90.00	82.41	86.19	86.19	-3.70%	125,766
Mar 13, 2026	90.50	90.66	88.39	89.50	89.50	-1.02%	49,456
Mar 12, 2026	93.00	93.53	89.20	90.42	90.42	-3.45%	86,323
Mar 11, 2026	94.99	96.32	93.00	93.65	93.65	-1.17%	34,796
Mar 10, 2026	94.87	96.00	91.05	94.76	94.76	1.74%	28,376
Mar 9, 2026	88.40	96.00	86.05	93.14	93.14	1.23%	89,419
Mar 6, 2026	89.05	93.70	89.00	92.01	92.01	-0.63%	31,330
Mar 5, 2026	89.90	95.50	87.52	92.59	92.59	5.32%	52,662
Mar 4, 2026	92.55	92.55	86.00	87.91	87.91	-5.12%	63,188
Mar 2, 2026	89.89	94.79	87.30	92.65	92.65	-1.38%	211,247
Feb 27, 2026	90.52	96.00	88.25	93.95	93.95	3.80%	161,758
Feb 26, 2026	85.75	92.50	84.27	90.51	90.51	6.63%	245,434
Feb 25, 2026	86.94	89.89	83.00	84.88	84.88	-2.37%	170,741
Feb 24, 2026	90.59	90.59	86.37	86.94	86.94	-3.24%	83,986
Feb 23, 2026	90.00	91.50	87.00	89.85	89.85	-0.24%	135,864
Feb 20, 2026	94.10	98.84	88.15	90.07	90.07	-4.55%	155,284
Feb 19, 2026	98.70	100.97	93.60	94.36	94.36	-2.96%	140,844
Feb 18, 2026	99.95	101.69	95.20	97.24	97.24	-2.71%	125,422
Feb 17, 2026	104.08	104.53	99.00	99.95	99.95	-3.04%	126,835
Feb 16, 2026	105.98	107.20	102.30	103.08	103.08	-2.74%	104,756
Feb 13, 2026	109.15	110.20	105.00	105.98	105.98	-2.91%	71,552
Feb 12, 2026	113.00	115.50	109.00	109.16	109.16	-3.35%	113,787
Feb 11, 2026	125.00	125.00	112.00	112.94	112.94	-6.67%	119,385
Feb 10, 2026	118.17	122.00	117.51	121.01	121.01	2.41%	41,124
Feb 9, 2026	114.70	122.39	114.70	118.16	118.16	-0.04%	44,365
Feb 6, 2026	116.25	120.00	116.25	118.21	118.21	0.37%	24,456
Feb 5, 2026	115.00	118.63	115.00	117.77	117.77	0.22%	19,884
Feb 4, 2026	119.50	119.50	116.61	117.51	117.51	1.44%	36,989
Feb 3, 2026	113.00	119.00	106.65	115.84	115.84	9.16%	46,915
Feb 2, 2026	109.22	110.58	102.52	106.12	106.12	-2.22%	25,518
Feb 1, 2026	108.00	110.25	106.14	108.53	108.53	0.20%	11,869
Jan 30, 2026	109.10	111.54	108.00	108.31	108.31	-1.99%	19,315
Jan 29, 2026	109.27	111.99	106.01	110.51	110.51	0.84%	32,868
Jan 28, 2026	111.00	111.00	107.29	109.59	109.59	-0.15%	32,877
Jan 27, 2026	107.98	111.01	103.00	109.76	109.76	1.54%	54,087
Jan 23, 2026	113.00	113.06	106.00	108.10	108.10	-3.13%	43,317
Jan 22, 2026	108.76	112.79	107.55	111.59	111.59	2.60%	44,955
Jan 21, 2026	115.77	118.77	108.10	108.76	108.76	-6.52%	75,256
Jan 20, 2026	112.50	121.38	112.00	116.35	116.35	3.35%	211,054
Jan 19, 2026	114.90	115.92	112.10	112.58	112.58	-4.06%	43,055