Physicswallah Limited (NSE:PWL)
India · Delayed Price · Currency is INR 129.03
-0.36 (-0.28%)
At close: Jan 6, 2026
Physicswallah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 136.21 | 139.00 | 130.51 | 134.94 | 134.94 | -1.33% | 29,666,760 |
| Dec 2, 2025 | 134.75 | 138.44 | 132.60 | 136.76 | 136.76 | 1.54% | 56,375,550 |
| Dec 1, 2025 | 125.97 | 144.20 | 123.30 | 134.69 | 134.69 | 7.85% | 188,839,700 |
| Nov 28, 2025 | 126.99 | 127.78 | 123.25 | 124.89 | 124.89 | -1.65% | 22,042,292 |
| Nov 27, 2025 | 132.00 | 133.39 | 125.00 | 126.99 | 126.99 | -3.72% | 18,617,280 |
| Nov 26, 2025 | 136.50 | 137.70 | 130.60 | 131.89 | 131.89 | -2.73% | 25,053,440 |
| Nov 25, 2025 | 130.00 | 138.19 | 129.50 | 135.59 | 135.59 | 4.69% | 90,283,290 |
| Nov 24, 2025 | 133.00 | 135.64 | 127.05 | 129.52 | 129.52 | -3.57% | 56,559,520 |
| Nov 21, 2025 | 143.00 | 149.59 | 128.55 | 134.31 | 134.31 | -5.37% | 162,327,700 |
| Nov 20, 2025 | 140.76 | 151.75 | 121.22 | 141.93 | 141.93 | -0.94% | 212,737,500 |
| Nov 19, 2025 | 156.50 | 161.00 | 138.54 | 143.28 | 143.28 | -7.70% | 160,504,000 |