Physicswallah Limited (NSE:PWL)
India · Delayed Price · Currency is INR 136.11
-0.24 (-0.18%)
At close: Sep 23, 2026
Physicswallah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 137.00 | 140.00 | 134.33 | 136.11 | 136.11 | -0.18% | 8,529,874 |
| Sep 22, 2026 | 135.01 | 136.84 | 132.50 | 136.35 | 136.35 | 1.18% | 6,126,383 |
| Sep 21, 2026 | 136.00 | 137.20 | 132.70 | 134.76 | 134.76 | -1.35% | 8,286,541 |
| Sep 18, 2026 | 128.00 | 137.50 | 128.00 | 136.60 | 136.60 | 6.89% | 20,005,965 |
| Sep 17, 2026 | 127.68 | 129.99 | 127.01 | 127.80 | 127.80 | 0.21% | 3,147,971 |
| Sep 16, 2026 | 130.00 | 130.80 | 125.27 | 127.53 | 127.53 | -2.44% | 6,610,404 |
| Sep 15, 2026 | 137.00 | 137.70 | 130.10 | 130.72 | 130.72 | -3.95% | 7,983,867 |
| Sep 11, 2026 | 125.50 | 137.12 | 125.37 | 136.10 | 136.10 | 7.39% | 41,161,986 |
| Sep 10, 2026 | 125.79 | 130.62 | 125.79 | 126.73 | 126.73 | 1.08% | 13,200,512 |
| Sep 9, 2026 | 126.00 | 126.80 | 123.57 | 125.37 | 125.37 | -1.00% | 4,582,078 |
| Sep 8, 2026 | 129.67 | 129.67 | 126.16 | 126.63 | 126.63 | -2.34% | 5,315,731 |
| Sep 7, 2026 | 127.47 | 130.32 | 126.54 | 129.67 | 129.67 | 2.57% | 18,012,338 |
| Sep 4, 2026 | 123.37 | 130.70 | 123.03 | 126.42 | 126.42 | 4.83% | 62,160,413 |
| Sep 3, 2026 | 116.99 | 121.25 | 115.51 | 120.60 | 120.60 | 4.44% | 13,968,782 |
| Sep 2, 2026 | 114.50 | 116.24 | 112.39 | 115.47 | 115.47 | 0.46% | 5,535,743 |
| Sep 1, 2026 | 117.00 | 117.22 | 113.59 | 114.94 | 114.94 | -1.17% | 6,598,735 |
| 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% | 12,678,121 |
| 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 |