NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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