Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	106.69	112.14	105.65	110.64	110.64	4.06%	6,614,524
Apr 28, 2026	107.90	108.83	106.00	106.32	106.32	-0.92%	1,778,296
Apr 27, 2026	110.01	110.48	106.25	107.31	107.31	-1.75%	2,103,198
Apr 24, 2026	107.17	110.50	106.01	109.22	109.22	1.66%	4,090,624
Apr 23, 2026	108.47	109.50	107.01	107.44	107.44	-0.90%	1,318,713
Apr 22, 2026	109.32	110.27	108.10	108.42	108.42	-0.80%	1,663,433
Apr 21, 2026	108.99	111.23	108.13	109.29	109.29	2.13%	3,320,859
Apr 20, 2026	108.87	110.00	106.11	107.01	107.01	-1.21%	2,522,704
Apr 17, 2026	105.89	113.31	105.56	108.32	108.32	2.72%	10,204,660
Apr 16, 2026	107.00	107.15	104.06	105.45	105.45	0.04%	3,125,308
Apr 15, 2026	102.00	108.70	102.00	105.41	105.41	4.59%	7,595,852
Apr 13, 2026	99.53	102.59	98.50	100.78	100.78	-1.00%	3,229,500
Apr 10, 2026	102.05	103.71	100.57	101.80	101.80	0.50%	3,439,054
Apr 9, 2026	99.00	103.88	98.05	101.29	101.29	2.26%	5,677,738
Apr 8, 2026	97.99	99.75	96.71	99.05	99.05	4.25%	3,712,094
Apr 7, 2026	92.50	95.80	91.32	95.01	95.01	2.13%	3,720,032
Apr 6, 2026	89.02	94.28	88.24	93.03	93.03	3.40%	6,482,752
Apr 2, 2026	87.50	90.50	85.95	89.97	89.97	1.09%	2,898,130
Apr 1, 2026	87.98	89.90	86.51	89.00	89.00	1.95%	5,192,147
Mar 30, 2026	87.50	88.79	85.50	87.30	87.30	-2.46%	5,231,885
Mar 27, 2026	86.05	92.75	84.90	89.50	89.50	4.01%	13,034,460
Mar 25, 2026	88.70	89.75	85.30	86.05	86.05	-1.90%	8,218,541
Mar 24, 2026	89.71	91.18	87.37	87.72	87.72	1.08%	6,007,417
Mar 23, 2026	87.56	88.76	84.59	86.78	86.78	-3.52%	9,837,397
Mar 20, 2026	86.93	95.19	86.49	89.95	89.95	4.29%	25,398,500
Mar 19, 2026	82.91	88.08	82.65	86.25	86.25	-0.66%	11,141,960
Mar 18, 2026	80.80	87.78	80.60	86.82	86.82	8.19%	8,315,494