NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	95.40	96.00	93.52	93.60	-	1.85%	6,385
Oct 6, 2026	93.96	93.97	91.00	91.90	-	0.90%	10,627
Oct 5, 2026	89.10	92.19	89.10	91.08	91.08	1.36%	15,818
Oct 1, 2026	98.50	100.00	88.61	89.86	89.86	-5.91%	89,730
Sep 30, 2026	95.02	99.96	95.00	95.50	95.50	-1.56%	15,961
Sep 29, 2026	97.20	102.50	95.23	97.01	97.01	-0.67%	24,960
Sep 28, 2026	100.00	100.00	97.50	97.66	97.66	-1.02%	24,606
Sep 25, 2026	100.00	100.59	98.33	98.67	98.67	0.05%	12,411
Sep 24, 2026	98.00	99.70	98.00	98.62	98.62	-0.09%	15,179
Sep 23, 2026	98.92	100.37	97.60	98.71	98.71	-1.21%	56,036
Sep 22, 2026	99.75	100.99	99.00	99.92	99.92	0.54%	11,215
Sep 21, 2026	98.20	101.19	97.50	99.38	99.38	0.62%	49,218
Sep 18, 2026	99.50	105.79	98.00	98.77	98.77	0.04%	24,445
Sep 17, 2026	97.20	102.00	97.20	98.73	98.73	-0.59%	10,987
Sep 16, 2026	98.02	101.00	97.51	99.32	99.32	1.42%	10,100
Sep 15, 2026	100.13	101.10	97.30	97.93	97.93	-3.33%	12,722
Sep 11, 2026	98.52	102.31	98.01	101.30	101.30	0.77%	28,536
Sep 10, 2026	100.20	102.00	99.13	100.53	100.53	-0.07%	10,011
Sep 9, 2026	102.04	102.04	100.10	100.60	100.60	-1.01%	12,038
Sep 8, 2026	100.54	103.93	99.52	101.63	101.63	1.08%	25,283
Sep 7, 2026	102.00	105.15	100.00	100.54	100.54	-2.04%	38,417
Sep 4, 2026	104.95	104.95	101.40	102.63	102.63	-0.88%	28,205
Sep 3, 2026	101.11	105.25	99.00	103.54	103.54	1.12%	36,902
Sep 2, 2026	105.00	105.00	98.10	102.39	102.39	-1.26%	30,147
Sep 1, 2026	103.00	106.99	103.00	103.70	103.70	-1.26%	21,737
Aug 31, 2026	100.50	106.19	100.05	105.02	105.02	2.85%	28,175
Aug 28, 2026	106.00	109.00	100.50	102.11	102.11	-3.74%	91,563
Aug 27, 2026	106.53	109.80	105.63	106.08	106.08	-0.42%	28,688
Aug 26, 2026	107.98	109.04	106.06	106.53	106.53	-1.34%	40,578
Aug 25, 2026	110.15	110.59	106.06	107.98	107.98	-1.97%	40,980
Aug 24, 2026	113.60	113.93	109.67	110.15	110.15	0.44%	23,038
Aug 21, 2026	114.67	114.83	109.00	109.67	109.67	-4.36%	49,800
Aug 20, 2026	116.00	116.26	111.92	114.67	114.67	1.09%	21,107
Aug 19, 2026	117.79	118.67	112.70	113.43	113.43	-4.08%	45,816
Aug 18, 2026	114.94	119.80	114.94	118.25	118.25	2.03%	32,959
Aug 17, 2026	114.00	116.51	112.21	115.90	115.90	-0.52%	29,318
Aug 14, 2026	114.30	116.95	112.05	116.51	116.51	1.98%	26,108
Aug 13, 2026	123.00	123.50	113.05	114.25	114.25	-5.23%	130,227
Aug 12, 2026	115.00	124.00	115.00	120.55	120.55	8.44%	643,833
Aug 11, 2026	108.20	112.00	106.13	111.17	111.17	1.72%	32,454
Aug 10, 2026	108.65	109.90	106.05	109.29	109.29	1.09%	10,070
Aug 7, 2026	109.19	111.97	107.73	108.11	108.11	-1.17%	19,518
Aug 6, 2026	109.54	110.00	107.00	109.39	109.39	0.37%	18,935
Aug 5, 2026	111.98	111.98	108.41	108.99	108.99	-0.07%	34,899
Aug 4, 2026	106.19	110.97	106.19	109.07	109.07	1.75%	36,845
Aug 3, 2026	110.20	112.14	106.15	107.19	107.19	-1.22%	42,496
Jul 31, 2026	109.00	110.81	108.50	108.51	108.51	-0.08%	17,207
Jul 30, 2026	110.20	112.25	108.50	108.60	108.60	-1.50%	20,156
Jul 29, 2026	110.00	111.00	108.00	110.25	110.25	1.67%	35,102
Jul 28, 2026	109.00	110.00	107.59	108.44	108.44	0.18%	32,985