Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	114.25	123.50	112.98	122.61	122.61	6.60%	20,593,840
Jun 18, 2026	113.37	115.75	112.00	115.02	115.02	1.45%	6,942,244
Jun 17, 2026	109.00	114.00	108.92	113.38	113.38	3.64%	8,852,944
Jun 16, 2026	108.60	112.37	107.70	109.40	109.40	0.81%	9,194,417
Jun 15, 2026	108.82	110.25	107.56	108.52	108.52	1.62%	5,619,722
Jun 12, 2026	107.50	108.54	105.65	106.79	106.79	0.79%	6,441,229
Jun 11, 2026	105.80	107.28	104.33	105.95	105.95	-1.07%	4,386,059
Jun 10, 2026	107.50	109.58	105.61	107.10	107.10	0.79%	10,411,830
Jun 9, 2026	106.00	107.62	103.15	106.26	106.26	0.69%	8,694,879
Jun 8, 2026	101.00	111.87	100.50	105.53	105.53	2.73%	71,696,602
Jun 5, 2026	106.46	107.35	101.25	102.73	102.73	-3.50%	12,977,780
Jun 4, 2026	91.00	108.44	89.80	106.46	106.46	15.67%	77,354,350
Jun 3, 2026	96.99	96.99	91.01	92.04	92.04	-4.91%	7,758,600
Jun 2, 2026	100.05	100.54	96.20	96.79	96.79	-4.41%	5,518,100
Jun 1, 2026	108.21	109.00	99.75	101.26	101.26	-5.12%	6,238,557
May 29, 2026	114.51	117.95	102.63	106.72	106.72	-4.71%	38,188,190
May 27, 2026	112.03	112.80	111.20	111.99	111.99	-0.04%	1,737,050
May 26, 2026	111.23	113.69	110.75	112.03	112.03	0.94%	3,896,139
May 25, 2026	110.38	112.50	109.75	110.99	110.99	1.25%	1,789,741
May 22, 2026	109.80	111.76	109.02	109.62	109.62	-0.21%	1,772,113
May 21, 2026	112.90	113.98	109.00	109.85	109.85	-2.40%	2,661,414
May 20, 2026	113.50	115.00	112.01	112.55	112.55	-0.70%	2,585,143
May 19, 2026	109.80	114.80	107.80	113.34	113.34	2.69%	4,563,431
May 18, 2026	111.11	113.50	107.30	110.37	110.37	-3.06%	4,611,542
May 15, 2026	113.50	118.90	111.38	113.85	113.85	1.11%	11,963,780
May 14, 2026	112.00	116.80	111.80	112.60	112.60	1.39%	13,130,900
May 13, 2026	107.98	111.50	106.35	111.06	111.06	3.17%	3,282,175
May 12, 2026	111.04	111.27	106.95	107.65	107.65	-2.43%	1,989,369
May 11, 2026	110.50	115.70	108.40	110.33	110.33	1.66%	14,592,240
May 8, 2026	109.01	110.79	108.01	108.53	108.53	-1.28%	1,463,011
May 7, 2026	108.15	111.78	108.06	109.94	109.94	1.61%	4,243,896
May 6, 2026	106.82	108.50	106.40	108.20	108.20	2.20%	1,540,617
May 5, 2026	109.00	109.86	105.30	105.87	105.87	-3.24%	2,326,879
May 4, 2026	109.55	111.30	109.11	109.41	109.41	0.76%	1,706,720
Apr 30, 2026	110.64	110.97	107.76	108.58	108.58	-1.86%	1,787,149