Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	86.05	92.75	84.90	89.50	89.50	4.01%	13,034,460
Mar 25, 2026	88.70	89.75	85.30	86.05	86.05	-1.90%	8,218,541
Mar 24, 2026	89.71	91.18	87.37	87.72	87.72	1.08%	6,007,417
Mar 23, 2026	87.56	88.76	84.59	86.78	86.78	-3.52%	9,837,397
Mar 20, 2026	86.93	95.19	86.49	89.95	89.95	4.29%	25,398,500
Mar 19, 2026	82.91	88.08	82.65	86.25	86.25	-0.66%	11,141,960
Mar 18, 2026	80.80	87.78	80.60	86.82	86.82	8.19%	8,315,494
Mar 17, 2026	85.00	85.05	79.40	80.25	80.25	-4.14%	4,521,133
Mar 16, 2026	84.20	84.84	80.60	83.72	83.72	-0.43%	10,408,400
Mar 13, 2026	84.66	85.40	83.06	84.08	84.08	-0.25%	4,703,833
Mar 12, 2026	83.31	88.60	82.08	84.29	84.29	1.35%	11,193,510
Mar 11, 2026	84.26	85.12	82.25	83.17	83.17	-0.17%	4,428,311
Mar 10, 2026	83.50	84.90	82.75	83.31	83.31	-0.02%	5,270,033
Mar 9, 2026	80.99	85.00	78.81	83.33	83.33	0.41%	10,899,990
Mar 6, 2026	82.48	84.37	80.75	82.99	82.99	0.37%	11,032,600
Mar 5, 2026	80.10	84.12	78.69	82.68	82.68	3.92%	19,448,460
Mar 4, 2026	79.99	80.79	77.72	79.56	79.56	-1.55%	25,962,960
Mar 2, 2026	81.51	83.86	80.28	80.81	80.81	-6.65%	10,730,870
Feb 27, 2026	89.25	90.42	85.20	86.57	86.57	-3.06%	12,421,520
Feb 26, 2026	92.00	92.09	88.10	89.30	89.30	-2.72%	10,455,140
Feb 25, 2026	91.50	97.65	90.96	91.80	91.80	0.82%	15,798,880
Feb 24, 2026	97.09	97.28	88.62	91.05	91.05	-6.14%	22,619,960
Feb 23, 2026	102.75	102.75	95.08	97.01	97.01	-3.42%	8,177,897
Feb 20, 2026	99.73	102.64	96.90	100.45	100.45	0.72%	10,769,520
Feb 19, 2026	102.59	104.96	99.00	99.73	99.73	-2.55%	7,357,493
Feb 18, 2026	104.10	104.81	101.20	102.34	102.34	-1.80%	4,189,285
Feb 17, 2026	104.20	106.70	102.01	104.22	104.22	-0.44%	7,247,092
Feb 16, 2026	107.34	108.60	103.21	104.68	104.68	-2.47%	11,422,870
Feb 13, 2026	100.69	111.49	95.43	107.33	107.33	6.94%	85,349,290
Feb 12, 2026	106.95	106.95	99.55	100.36	100.36	-6.54%	16,524,920
Feb 11, 2026	108.95	110.43	106.10	107.38	107.38	-0.64%	11,803,880
Feb 10, 2026	114.71	115.20	106.90	108.07	108.07	-5.81%	13,615,020
Feb 9, 2026	118.00	118.40	114.05	114.74	114.74	-1.22%	4,610,842
Feb 6, 2026	124.00	124.00	114.26	116.16	116.16	-4.44%	12,407,100
Feb 5, 2026	122.73	127.00	120.80	121.56	121.56	-0.27%	7,835,497
Feb 4, 2026	119.41	124.21	117.36	121.89	121.89	2.08%	4,126,189
Feb 3, 2026	121.98	121.98	118.06	119.41	119.41	1.31%	4,042,689
Feb 2, 2026	120.50	120.56	115.80	117.87	117.87	-1.34%	1,995,890
Feb 1, 2026	120.11	125.49	115.83	119.47	119.47	0.02%	3,139,846
Jan 30, 2026	121.01	121.11	119.00	119.45	119.45	-1.86%	1,974,674
Jan 29, 2026	124.90	126.00	120.55	121.71	121.71	-2.57%	2,634,666
Jan 28, 2026	121.30	126.99	121.23	124.92	124.92	3.05%	4,518,521
Jan 27, 2026	126.45	126.45	119.25	121.22	121.22	-4.17%	5,238,991
Jan 23, 2026	130.00	130.77	125.00	126.50	126.50	-4.56%	18,584,560
Jan 22, 2026	115.00	136.50	114.71	132.55	132.55	16.46%	55,541,690
Jan 21, 2026	119.00	119.26	113.07	113.82	113.82	-3.95%	3,587,978
Jan 20, 2026	121.64	121.64	112.00	118.50	118.50	-2.31%	12,398,340
Jan 19, 2026	127.37	127.48	118.60	121.30	121.30	-4.67%	3,474,352
Jan 16, 2026	131.00	131.00	126.50	127.24	127.24	-3.02%	2,845,140
Jan 14, 2026	129.06	131.76	128.41	131.20	131.20	2.18%	2,927,924