NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	106.90	109.00	106.08	108.25	108.25	2.11%	33,294
Jul 24, 2026	103.80	108.00	103.40	106.01	106.01	0.65%	56,743
Jul 23, 2026	105.89	106.78	103.18	105.33	105.33	-0.09%	57,960
Jul 22, 2026	102.50	106.10	100.21	105.43	105.43	2.02%	57,634
Jul 21, 2026	105.20	106.77	102.01	103.34	103.34	-2.25%	65,800
Jul 20, 2026	99.90	109.29	98.96	105.72	105.72	8.87%	795,628
Jul 17, 2026	98.35	100.08	97.00	97.11	97.11	-2.27%	29,096
Jul 16, 2026	98.41	101.58	97.31	99.37	99.37	0.98%	52,882
Jul 15, 2026	94.78	104.00	92.26	98.41	98.41	5.09%	231,621
Jul 14, 2026	93.95	94.00	92.16	93.64	93.64	-0.33%	10,386
Jul 13, 2026	93.30	94.50	92.53	93.95	93.95	0.54%	11,298
Jul 10, 2026	94.99	94.99	92.85	93.45	93.45	0.45%	14,174
Jul 9, 2026	92.10	93.73	92.06	93.03	93.03	1.16%	10,403
Jul 8, 2026	94.33	94.33	90.61	91.96	91.96	-1.47%	24,338
Jul 7, 2026	94.38	94.78	92.83	93.33	93.33	-1.11%	13,355
Jul 6, 2026	94.79	94.99	92.87	94.38	94.38	1.10%	21,590
Jul 3, 2026	93.90	93.90	90.61	93.35	93.35	0.44%	33,625
Jul 2, 2026	92.40	93.80	91.21	92.94	92.94	0.66%	16,894
Jul 1, 2026	91.93	93.70	90.00	92.33	92.33	0.73%	29,395
Jun 30, 2026	90.22	92.29	89.00	91.66	91.66	1.61%	16,062
Jun 29, 2026	94.59	94.80	90.00	90.21	90.21	-2.78%	27,520
Jun 25, 2026	94.49	95.40	92.50	92.79	92.79	-1.11%	37,368
Jun 24, 2026	95.00	95.40	93.32	93.83	93.83	-0.48%	39,245
Jun 23, 2026	96.99	96.99	93.55	94.28	94.28	-0.56%	26,253
Jun 22, 2026	95.20	96.59	94.50	94.81	94.81	-0.54%	27,453
Jun 19, 2026	97.20	97.20	95.01	95.32	95.32	-0.65%	34,575
Jun 18, 2026	95.53	96.49	95.00	95.94	95.94	0.43%	25,703
Jun 17, 2026	95.50	96.51	94.54	95.53	95.53	-0.01%	30,608
Jun 16, 2026	96.00	97.78	95.15	95.54	95.54	0.07%	29,883
Jun 15, 2026	94.60	98.99	94.50	95.47	95.47	0.92%	33,788
Jun 12, 2026	94.00	96.05	92.85	94.60	94.60	1.64%	48,090