NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	119.71	120.00	114.90	117.34	117.34	-3.30%	91,293
Jan 14, 2026	116.70	122.78	116.70	121.35	121.35	1.36%	34,685
Jan 13, 2026	116.00	120.59	116.00	119.72	119.72	1.42%	60,075
Jan 12, 2026	110.55	120.00	110.55	118.04	118.04	4.00%	65,040
Jan 9, 2026	112.05	117.50	110.21	113.50	113.50	-0.22%	30,972
Jan 8, 2026	116.08	116.58	112.20	113.75	113.75	-2.01%	15,506
Jan 7, 2026	118.82	119.48	115.01	116.08	116.08	0.13%	19,488
Jan 6, 2026	122.00	123.71	115.17	115.93	115.93	-4.07%	31,053
Jan 5, 2026	118.26	122.08	115.69	120.85	120.85	2.19%	58,164
Jan 2, 2026	122.00	122.74	117.06	118.26	118.26	-2.71%	40,843
Jan 1, 2026	115.08	123.32	112.00	121.55	121.55	7.69%	99,398
Dec 31, 2025	112.70	114.19	109.72	112.87	112.87	1.59%	209,965
Dec 30, 2025	118.17	118.25	110.00	111.10	111.10	-5.37%	120,809
Dec 29, 2025	117.00	121.00	114.78	117.41	117.41	-0.09%	54,134
Dec 26, 2025	117.10	120.10	115.69	117.51	117.51	-0.25%	28,680
Dec 24, 2025	121.80	121.80	117.10	117.81	117.81	-1.48%	58,463
Dec 23, 2025	117.00	119.99	117.00	119.58	119.58	1.78%	24,929
Dec 22, 2025	125.96	125.96	116.60	117.49	117.49	-3.04%	178,174
Dec 19, 2025	122.98	122.98	119.90	121.17	121.17	0.20%	29,763
Dec 18, 2025	120.40	123.00	120.40	120.93	120.93	-1.83%	21,854
Dec 17, 2025	123.59	123.70	121.50	123.18	123.18	1.63%	43,637
Dec 16, 2025	121.00	123.74	120.00	121.21	121.21	-2.53%	31,202
Dec 15, 2025	123.50	126.53	122.87	124.36	124.36	0.38%	42,530
Dec 12, 2025	124.80	128.53	123.51	123.89	123.89	-2.72%	76,088
Dec 11, 2025	123.00	129.00	123.00	127.36	127.36	1.28%	22,096
Dec 10, 2025	126.50	128.33	123.51	125.75	125.75	1.36%	27,985
Dec 9, 2025	125.03	127.94	118.70	124.06	124.06	-0.78%	70,132