Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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