Physicswallah Limited (NSE:PWL)
India · Delayed Price · Currency is INR 116.30
-3.16 (-2.65%)
At close: Aug 31, 2026
Physicswallah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 120.00 | 120.20 | 115.57 | 116.30 | 116.30 | -2.65% | 9,879,919 |
| Aug 28, 2026 | 124.68 | 124.74 | 118.25 | 119.46 | 119.46 | -3.73% | 16,232,251 |
| Aug 27, 2026 | 127.60 | 128.25 | 122.65 | 124.09 | 124.09 | -1.62% | 8,276,711 |
| Aug 26, 2026 | 123.10 | 129.88 | 122.60 | 126.13 | 126.13 | 3.94% | 27,224,374 |
| Aug 25, 2026 | 121.99 | 123.58 | 120.52 | 121.35 | 121.35 | -0.09% | 4,812,168 |
| Aug 24, 2026 | 121.00 | 124.56 | 119.60 | 121.46 | 121.46 | 0.52% | 10,228,734 |
| Aug 21, 2026 | 122.89 | 123.14 | 120.06 | 120.83 | 120.83 | -0.92% | 5,529,387 |
| Aug 20, 2026 | 122.99 | 124.09 | 121.50 | 121.95 | 121.95 | 0.02% | 7,546,593 |
| Aug 19, 2026 | 123.00 | 124.09 | 118.17 | 121.92 | 121.92 | -0.11% | 19,723,170 |
| Aug 18, 2026 | 119.65 | 125.00 | 115.65 | 122.05 | 122.05 | 1.73% | 52,106,492 |
| Aug 17, 2026 | 114.65 | 128.37 | 114.00 | 119.97 | 119.97 | 2.43% | 103,684,614 |
| Aug 14, 2026 | 118.51 | 119.62 | 115.60 | 117.12 | 117.12 | -0.93% | 5,446,152 |
| Aug 13, 2026 | 124.00 | 125.23 | 116.85 | 118.22 | 118.22 | -4.58% | 6,920,726 |
| Aug 12, 2026 | 125.95 | 127.40 | 123.21 | 123.90 | 123.90 | -1.29% | 3,295,580 |
| Aug 11, 2026 | 127.60 | 128.60 | 125.05 | 125.52 | 125.52 | -1.57% | 5,045,638 |
| Aug 10, 2026 | 131.43 | 131.45 | 127.00 | 127.52 | 127.52 | -3.09% | 2,772,174 |
| Aug 7, 2026 | 125.49 | 133.50 | 125.08 | 131.59 | 131.59 | 4.86% | 12,678,120 |
| Aug 6, 2026 | 128.00 | 128.00 | 124.63 | 125.49 | 125.49 | -1.82% | 1,963,238 |
| Aug 5, 2026 | 127.01 | 129.13 | 125.12 | 127.81 | 127.81 | 1.33% | 4,112,542 |
| Aug 4, 2026 | 126.20 | 128.48 | 125.03 | 126.13 | 126.13 | 0.08% | 2,667,639 |
| Aug 3, 2026 | 125.20 | 129.09 | 123.85 | 126.03 | 126.03 | 0.91% | 4,198,871 |
| Jul 31, 2026 | 126.00 | 127.68 | 124.17 | 124.89 | 124.89 | -0.26% | 3,016,805 |
| Jul 30, 2026 | 126.40 | 127.72 | 124.48 | 125.22 | 125.22 | -1.05% | 1,826,073 |
| Jul 29, 2026 | 124.80 | 130.50 | 123.02 | 126.55 | 126.55 | 1.89% | 6,296,045 |
| Jul 28, 2026 | 124.00 | 127.75 | 123.15 | 124.20 | 124.20 | 0.90% | 6,241,445 |
| Jul 27, 2026 | 129.85 | 129.85 | 122.06 | 123.09 | 123.09 | -3.87% | 10,401,923 |
| Jul 24, 2026 | 132.60 | 132.60 | 124.81 | 128.05 | 128.05 | -3.90% | 12,191,137 |
| Jul 23, 2026 | 132.00 | 134.88 | 130.26 | 133.25 | 133.25 | 1.02% | 3,060,756 |
| Jul 22, 2026 | 134.05 | 134.74 | 131.11 | 131.91 | 131.91 | -1.44% | 1,936,567 |
| Jul 21, 2026 | 133.15 | 137.18 | 133.05 | 133.84 | 133.84 | 0.61% | 4,173,125 |
| Jul 20, 2026 | 136.05 | 137.30 | 132.01 | 133.03 | 133.03 | -2.22% | 4,356,588 |
| Jul 17, 2026 | 135.62 | 137.20 | 127.38 | 136.05 | 136.05 | 0.56% | 14,377,520 |
| Jul 16, 2026 | 137.95 | 138.95 | 133.63 | 135.29 | 135.29 | -1.15% | 6,934,310 |
| Jul 15, 2026 | 143.90 | 143.99 | 136.18 | 136.87 | 136.87 | -3.99% | 6,439,461 |
| Jul 14, 2026 | 141.00 | 146.44 | 140.62 | 142.56 | 142.56 | -0.04% | 7,593,287 |
| Jul 13, 2026 | 147.00 | 147.45 | 141.20 | 142.62 | 142.62 | -3.26% | 5,707,220 |
| Jul 10, 2026 | 152.40 | 154.25 | 145.44 | 147.43 | 147.43 | -2.61% | 11,707,106 |
| Jul 9, 2026 | 145.50 | 155.09 | 142.33 | 151.38 | 151.38 | 3.23% | 27,523,109 |
| Jul 8, 2026 | 145.99 | 159.43 | 145.00 | 146.64 | 146.64 | -1.44% | 86,650,598 |
| Jul 7, 2026 | 135.10 | 152.67 | 133.53 | 148.78 | 148.78 | 10.13% | 56,701,910 |
| Jul 6, 2026 | 130.16 | 135.50 | 128.11 | 135.10 | 135.10 | 3.80% | 7,342,857 |
| Jul 3, 2026 | 132.98 | 133.37 | 129.10 | 130.16 | 130.16 | -2.38% | 3,441,975 |
| Jul 2, 2026 | 128.10 | 134.40 | 128.10 | 133.34 | 133.34 | 3.47% | 8,521,152 |
| Jul 1, 2026 | 124.56 | 129.80 | 122.40 | 128.87 | 128.87 | 3.82% | 8,100,013 |
| Jun 30, 2026 | 123.69 | 124.69 | 121.50 | 124.13 | 124.13 | 0.36% | 4,657,246 |
| Jun 29, 2026 | 123.60 | 124.67 | 119.68 | 123.69 | 123.69 | -1.32% | 5,421,744 |
| Jun 25, 2026 | 126.85 | 128.83 | 123.06 | 125.34 | 125.34 | 0.17% | 10,157,249 |
| Jun 24, 2026 | 129.98 | 130.00 | 123.25 | 125.13 | 125.13 | -3.73% | 10,098,801 |
| Jun 23, 2026 | 126.11 | 130.83 | 125.35 | 129.98 | 129.98 | 3.03% | 18,195,148 |
| Jun 22, 2026 | 122.61 | 131.42 | 121.66 | 126.16 | 126.16 | 2.90% | 27,541,568 |