Physicswallah Limited (NSE:PWL)
India · Delayed Price · Currency is INR 107.33
+6.97 (6.94%)
At close: Feb 13, 2026
Physicswallah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 128.00 | 130.68 | 128.00 | 128.40 | 128.40 | -0.19% | 1,438,224 |
| Jan 12, 2026 | 128.00 | 129.00 | 126.62 | 128.64 | 128.64 | -0.47% | 2,280,880 |
| Jan 9, 2026 | 128.48 | 132.48 | 127.16 | 129.25 | 129.25 | 0.60% | 7,242,665 |
| Jan 8, 2026 | 128.55 | 129.60 | 126.30 | 128.48 | 128.48 | 0.01% | 3,818,873 |
| Jan 7, 2026 | 129.69 | 130.20 | 127.50 | 128.47 | 128.47 | -0.43% | 3,668,336 |
| Jan 6, 2026 | 129.97 | 130.55 | 127.85 | 129.03 | 129.03 | -0.28% | 3,207,818 |
| Jan 5, 2026 | 131.12 | 131.67 | 128.00 | 129.39 | 129.39 | -1.32% | 2,796,481 |
| Jan 2, 2026 | 132.50 | 136.08 | 130.51 | 131.12 | 131.12 | -1.14% | 4,678,330 |
| Jan 1, 2026 | 132.10 | 134.30 | 131.70 | 132.63 | 132.63 | -0.14% | 2,300,067 |
| Dec 31, 2025 | 129.01 | 133.50 | 128.10 | 132.81 | 132.81 | 2.64% | 6,734,740 |
| Dec 30, 2025 | 131.39 | 131.82 | 127.88 | 129.39 | 129.39 | -1.07% | 4,311,502 |
| Dec 29, 2025 | 132.00 | 132.79 | 129.20 | 130.79 | 130.79 | -0.75% | 3,904,582 |
| Dec 26, 2025 | 133.10 | 133.75 | 130.74 | 131.78 | 131.78 | -0.51% | 4,296,717 |
| Dec 24, 2025 | 134.50 | 134.50 | 131.92 | 132.45 | 132.45 | -1.53% | 4,903,602 |
| Dec 23, 2025 | 136.49 | 136.74 | 133.63 | 134.51 | 134.51 | -1.94% | 4,638,684 |
| Dec 22, 2025 | 133.90 | 139.99 | 132.83 | 137.17 | 137.17 | 3.69% | 15,555,740 |
| Dec 19, 2025 | 132.23 | 134.81 | 130.05 | 132.29 | 132.29 | 1.08% | 10,017,800 |
| Dec 18, 2025 | 134.60 | 135.20 | 129.47 | 130.88 | 130.88 | -2.19% | 7,255,942 |
| Dec 17, 2025 | 135.09 | 138.50 | 132.50 | 133.81 | 133.81 | -2.61% | 8,706,574 |
| Dec 16, 2025 | 132.20 | 139.08 | 132.01 | 137.40 | 137.40 | 4.04% | 20,588,720 |
| Dec 15, 2025 | 134.59 | 137.47 | 129.50 | 132.06 | 132.06 | -2.89% | 17,390,340 |
| Dec 12, 2025 | 130.50 | 137.16 | 129.50 | 135.99 | 135.99 | 4.67% | 19,793,530 |
| Dec 11, 2025 | 130.11 | 131.25 | 128.00 | 129.92 | 129.92 | -1.45% | 13,329,930 |
| Dec 10, 2025 | 137.00 | 137.84 | 129.37 | 131.83 | 131.83 | -4.39% | 17,891,010 |
| Dec 9, 2025 | 142.75 | 145.60 | 135.00 | 137.89 | 137.89 | -0.40% | 82,074,260 |
| Dec 8, 2025 | 135.39 | 141.33 | 134.51 | 138.44 | 138.44 | 1.87% | 30,171,730 |
| Dec 5, 2025 | 135.85 | 137.00 | 134.52 | 135.90 | 135.90 | 0.03% | 10,162,530 |
| Dec 4, 2025 | 136.29 | 138.88 | 133.91 | 135.86 | 135.86 | 0.68% | 20,817,680 |