Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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