NSE:PVSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	96.50	99.90	94.05	97.00	97.00	1.56%	18,046
Nov 8, 2026	94.92	96.87	94.00	95.51	95.51	0.62%	4,329
Nov 6, 2026	95.46	99.29	93.00	94.92	94.92	-1.77%	10,369
Nov 5, 2026	96.10	97.49	96.10	96.63	96.63	1.72%	12,150
Nov 4, 2026	92.05	95.60	92.00	95.00	95.00	2.68%	12,308
Nov 3, 2026	92.62	94.88	91.63	92.52	92.52	0.08%	9,910
Nov 2, 2026	90.01	92.95	90.01	92.45	92.45	2.38%	6,486
Oct 30, 2026	94.57	100.00	90.00	90.30	90.30	-4.35%	52,572
Oct 29, 2026	95.99	95.99	93.00	94.41	94.41	0.49%	12,528
Oct 28, 2026	96.02	103.24	93.10	93.95	93.95	-3.50%	34,893
Oct 27, 2026	91.91	104.10	89.11	97.36	97.36	9.10%	26,921
Oct 26, 2026	90.00	90.40	89.00	89.24	89.24	-2.19%	11,433
Oct 23, 2026	94.95	94.95	88.45	91.24	91.24	-1.30%	14,270
Oct 22, 2026	93.90	95.89	88.30	92.44	92.44	-0.67%	19,274
Oct 21, 2026	93.80	97.36	91.81	93.06	93.06	-3.13%	19,120
Oct 19, 2026	95.80	100.00	95.80	96.07	96.07	-2.56%	6,605
Oct 16, 2026	103.70	103.70	96.97	98.59	98.59	1.87%	57,443
Oct 15, 2026	96.80	98.00	94.01	96.78	96.78	1.45%	11,875
Oct 14, 2026	94.80	96.50	94.10	95.40	95.40	1.06%	20,994
Oct 13, 2026	93.10	95.99	92.00	94.40	94.40	2.38%	13,499
Oct 12, 2026	93.04	94.00	91.90	92.21	92.21	1.09%	4,705
Oct 9, 2026	93.90	94.50	89.00	91.22	91.22	-0.91%	13,283
Oct 8, 2026	94.60	95.99	90.50	92.06	92.06	-3.47%	80,406
Oct 7, 2026	95.40	97.00	93.00	95.37	95.37	0.85%	10,323
Oct 6, 2026	93.96	94.91	91.00	94.57	94.57	3.83%	15,944
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