NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	108.90	110.99	106.81	107.74	-	0.58%	9,563
May 22, 2026	107.84	109.66	105.07	107.12	107.12	-0.67%	43,371
May 21, 2026	105.57	109.30	104.11	107.84	107.84	2.14%	105,785
May 20, 2026	96.70	107.00	96.70	105.58	105.58	5.54%	36,001
May 19, 2026	102.99	103.00	97.23	100.04	100.04	0.02%	38,077
May 18, 2026	102.80	102.80	96.81	100.02	100.02	-1.36%	39,862
May 15, 2026	103.06	105.28	101.00	101.40	101.40	-2.94%	34,838
May 14, 2026	104.00	107.00	104.00	104.47	104.47	-0.42%	17,458
May 13, 2026	104.00	107.99	102.18	104.91	104.91	1.17%	48,399
May 12, 2026	107.59	107.59	102.42	103.70	103.70	-3.63%	25,234
May 11, 2026	111.40	113.28	107.20	107.61	107.61	-5.01%	50,228
May 8, 2026	106.33	115.50	105.01	113.28	113.28	6.54%	211,176
May 7, 2026	107.99	107.99	104.61	106.33	106.33	0.95%	33,483
May 6, 2026	105.00	106.08	102.90	105.33	105.33	0.30%	29,072
May 5, 2026	100.70	105.75	100.70	105.02	105.02	2.20%	65,390
May 4, 2026	101.10	104.35	101.10	102.76	102.76	1.34%	33,260
Apr 30, 2026	102.01	103.17	100.07	101.40	101.40	-2.09%	23,235
Apr 29, 2026	102.87	104.00	101.90	103.56	103.56	0.67%	18,754
Apr 28, 2026	104.07	105.00	101.50	102.87	102.87	-0.67%	34,558
Apr 27, 2026	104.98	105.00	101.00	103.56	103.56	2.74%	32,592
Apr 24, 2026	103.00	104.68	100.00	100.80	100.80	-1.53%	46,379
Apr 23, 2026	102.51	104.80	101.60	102.37	102.37	-1.97%	30,535
Apr 22, 2026	103.87	106.87	102.61	104.43	104.43	0.54%	34,377
Apr 21, 2026	102.90	105.12	102.02	103.87	103.87	1.18%	37,324
Apr 20, 2026	105.00	113.85	101.80	102.66	102.66	3.43%	603,296
Apr 17, 2026	100.20	100.99	98.76	99.26	99.26	-0.94%	75,381
Apr 16, 2026	103.25	103.25	99.41	100.20	100.20	-0.05%	44,034
Apr 15, 2026	99.15	103.83	99.15	100.25	100.25	-1.00%	95,535
Apr 13, 2026	96.00	101.98	94.99	101.26	101.26	2.74%	52,880
Apr 10, 2026	98.94	99.00	96.62	98.56	98.56	1.52%	41,172
Apr 9, 2026	96.76	98.00	94.15	97.08	97.08	1.84%	41,946
Apr 8, 2026	99.00	102.50	94.10	95.33	95.33	-1.12%	107,099
Apr 7, 2026	97.00	98.99	95.00	96.41	96.41	-0.13%	47,694
Apr 6, 2026	92.00	98.00	91.54	96.54	96.54	4.53%	37,856
Apr 2, 2026	92.39	94.00	87.02	92.36	92.36	-0.03%	26,959
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