Skip to main content
logo
Physicswallah Limited (NSE:PWL)
India flag India · Delayed Price · Currency is INR
136.33
-4.58 (-3.25%)
Oct 15, 2026, 3:29 PM IST

Physicswallah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026139.20140.80135.20136.33136.33-3.25%2,453,660
Oct 14, 2026137.70141.65137.70140.91140.911.44%3,271,738
Oct 13, 2026139.00140.43137.63138.91138.91-0.96%2,999,196
Oct 12, 2026142.00144.70138.56140.26140.26-2.39%11,397,741
Oct 9, 2026140.31144.90135.05143.69143.692.29%14,048,838
Oct 8, 2026138.69141.38136.34140.48140.480.65%15,456,696
Oct 7, 2026131.02140.20130.70139.57139.575.85%34,917,953
Oct 6, 2026131.00135.40126.61131.86131.860.58%21,549,039
Oct 5, 2026120.71133.47120.71131.10131.109.10%28,246,518
Oct 1, 2026123.00123.80117.71120.17120.17-2.68%5,922,570
Sep 30, 2026126.05126.70122.00123.48123.48-1.33%5,681,880
Sep 29, 2026128.07128.32124.39125.15125.15-2.28%5,275,797
Sep 28, 2026133.75134.19126.41128.07128.07-4.68%7,121,679
Sep 25, 2026132.64135.50131.50134.36134.361.30%6,520,141
Sep 24, 2026135.00135.50131.64132.64132.64-2.55%3,851,869
Sep 23, 2026137.00140.00134.33136.11136.11-0.18%8,529,874
Sep 22, 2026135.01136.84132.50136.35136.351.18%6,126,383
Sep 21, 2026136.00137.20132.70134.76134.76-1.35%8,286,541
Sep 18, 2026128.00137.50128.00136.60136.606.89%20,005,965
Sep 17, 2026127.68129.99127.01127.80127.800.21%3,147,971
Sep 16, 2026130.00130.80125.27127.53127.53-2.44%6,610,404
Sep 15, 2026137.00137.70130.10130.72130.72-3.95%7,983,867
Sep 11, 2026125.50137.12125.37136.10136.107.39%41,161,986
Sep 10, 2026125.79130.62125.79126.73126.731.08%13,200,512
Sep 9, 2026126.00126.80123.57125.37125.37-1.00%4,582,078
Sep 8, 2026129.67129.67126.16126.63126.63-2.34%5,315,731
Sep 7, 2026127.47130.32126.54129.67129.672.57%18,012,338
Sep 4, 2026123.37130.70123.03126.42126.424.83%62,160,413
Sep 3, 2026116.99121.25115.51120.60120.604.44%13,968,782
Sep 2, 2026114.50116.24112.39115.47115.470.46%5,535,743
Sep 1, 2026117.00117.22113.59114.94114.94-1.17%6,598,735
Aug 31, 2026120.00120.20115.57116.30116.30-2.65%9,879,919
Aug 28, 2026124.68124.74118.25119.46119.46-3.73%16,232,251
Aug 27, 2026127.60128.25122.65124.09124.09-1.62%8,276,711
Aug 26, 2026123.10129.88122.60126.13126.133.94%27,224,374
Aug 25, 2026121.99123.58120.52121.35121.35-0.09%4,812,168
Aug 24, 2026121.00124.56119.60121.46121.460.52%10,228,734
Aug 21, 2026122.89123.14120.06120.83120.83-0.92%5,529,387
Aug 20, 2026122.99124.09121.50121.95121.950.02%7,546,593
Aug 19, 2026123.00124.09118.17121.92121.92-0.11%19,723,170
Aug 18, 2026119.65125.00115.65122.05122.051.73%52,106,492
Aug 17, 2026114.65128.37114.00119.97119.972.43%103,684,614
Aug 14, 2026118.51119.62115.60117.12117.12-0.93%5,446,152
Aug 13, 2026124.00125.23116.85118.22118.22-4.58%6,920,726
Aug 12, 2026125.95127.40123.21123.90123.90-1.29%3,295,580
Aug 11, 2026127.60128.60125.05125.52125.52-1.57%5,045,638
Aug 10, 2026131.43131.45127.00127.52127.52-3.09%2,772,174
Aug 7, 2026125.49133.50125.08131.59131.594.86%12,678,121
Aug 6, 2026128.00128.00124.63125.49125.49-1.82%1,963,238
Aug 5, 2026127.01129.13125.12127.81127.811.33%4,112,542