Physicswallah Limited (NSE:PWL)
India · Delayed Price · Currency is INR 130.01
-2.19 (-1.66%)
Nov 6, 2026, 3:29 PM IST
Physicswallah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 132.20 | 132.20 | 128.40 | 130.01 | 130.01 | -1.66% | 3,989,807 |
| Nov 5, 2026 | 140.00 | 140.25 | 130.55 | 132.20 | 132.20 | 3.76% | 41,147,720 |
| Nov 4, 2026 | 128.60 | 130.95 | 127.00 | 127.41 | 127.41 | -0.96% | 4,891,344 |
| Nov 3, 2026 | 129.80 | 131.40 | 128.00 | 128.64 | 128.64 | -0.57% | 1,997,681 |
| Nov 2, 2026 | 130.59 | 132.20 | 129.00 | 129.38 | 129.38 | 0.30% | 2,848,799 |
| Oct 30, 2026 | 132.00 | 133.30 | 128.00 | 128.99 | 128.99 | -2.66% | 2,764,142 |
| Oct 29, 2026 | 131.40 | 133.00 | 127.38 | 132.51 | 132.51 | 0.84% | 4,611,800 |
| Oct 28, 2026 | 130.00 | 134.80 | 129.00 | 131.40 | 131.40 | 1.16% | 7,838,423 |
| Oct 27, 2026 | 126.09 | 134.01 | 123.72 | 129.89 | 129.89 | 4.05% | 7,195,582 |
| Oct 26, 2026 | 120.00 | 127.00 | 118.69 | 124.84 | 124.84 | 4.08% | 4,860,397 |
| Oct 23, 2026 | 124.12 | 124.14 | 117.42 | 119.95 | 119.95 | -3.75% | 7,244,991 |
| Oct 22, 2026 | 125.54 | 125.54 | 121.55 | 124.62 | 124.62 | -0.73% | 5,782,583 |
| Oct 21, 2026 | 129.43 | 129.75 | 124.16 | 125.54 | 125.54 | -3.45% | 4,330,220 |
| Oct 19, 2026 | 133.78 | 136.20 | 129.10 | 130.02 | 130.02 | -2.71% | 3,063,106 |
| Oct 16, 2026 | 136.10 | 137.66 | 132.31 | 133.64 | 133.64 | -1.97% | 4,026,854 |
| Oct 15, 2026 | 139.20 | 140.80 | 135.20 | 136.33 | 136.33 | -3.25% | 2,457,673 |
| Oct 14, 2026 | 137.70 | 141.65 | 137.70 | 140.91 | 140.91 | 1.44% | 3,271,738 |
| Oct 13, 2026 | 139.00 | 140.43 | 137.63 | 138.91 | 138.91 | -0.96% | 2,999,196 |
| Oct 12, 2026 | 142.00 | 144.70 | 138.56 | 140.26 | 140.26 | -2.39% | 11,397,741 |
| Oct 9, 2026 | 140.31 | 144.90 | 135.05 | 143.69 | 143.69 | 2.29% | 14,048,838 |
| Oct 8, 2026 | 138.69 | 141.38 | 136.34 | 140.48 | 140.48 | 0.65% | 15,456,696 |
| Oct 7, 2026 | 131.02 | 140.20 | 130.70 | 139.57 | 139.57 | 5.85% | 34,917,953 |
| Oct 6, 2026 | 131.00 | 135.40 | 126.61 | 131.86 | 131.86 | 0.58% | 21,549,039 |
| Oct 5, 2026 | 120.71 | 133.47 | 120.71 | 131.10 | 131.10 | 9.10% | 28,246,518 |
| Oct 1, 2026 | 123.00 | 123.80 | 117.71 | 120.17 | 120.17 | -2.68% | 5,922,570 |
| Sep 30, 2026 | 126.05 | 126.70 | 122.00 | 123.48 | 123.48 | -1.33% | 5,681,880 |
| Sep 29, 2026 | 128.07 | 128.32 | 124.39 | 125.15 | 125.15 | -2.28% | 5,275,797 |
| Sep 28, 2026 | 133.75 | 134.19 | 126.41 | 128.07 | 128.07 | -4.68% | 7,121,679 |
| Sep 25, 2026 | 132.64 | 135.50 | 131.50 | 134.36 | 134.36 | 1.30% | 6,520,141 |
| Sep 24, 2026 | 135.00 | 135.50 | 131.64 | 132.64 | 132.64 | -2.55% | 3,851,869 |
| Sep 23, 2026 | 137.00 | 140.00 | 134.33 | 136.11 | 136.11 | -0.18% | 8,529,874 |
| Sep 22, 2026 | 135.01 | 136.84 | 132.50 | 136.35 | 136.35 | 1.18% | 6,126,383 |
| Sep 21, 2026 | 136.00 | 137.20 | 132.70 | 134.76 | 134.76 | -1.35% | 8,286,541 |
| Sep 18, 2026 | 128.00 | 137.50 | 128.00 | 136.60 | 136.60 | 6.89% | 20,005,965 |
| Sep 17, 2026 | 127.68 | 129.99 | 127.01 | 127.80 | 127.80 | 0.21% | 3,147,971 |
| Sep 16, 2026 | 130.00 | 130.80 | 125.27 | 127.53 | 127.53 | -2.44% | 6,610,404 |
| Sep 15, 2026 | 137.00 | 137.70 | 130.10 | 130.72 | 130.72 | -3.95% | 7,983,867 |
| Sep 11, 2026 | 125.50 | 137.12 | 125.37 | 136.10 | 136.10 | 7.39% | 41,161,986 |
| Sep 10, 2026 | 125.79 | 130.62 | 125.79 | 126.73 | 126.73 | 1.08% | 13,200,512 |
| Sep 9, 2026 | 126.00 | 126.80 | 123.57 | 125.37 | 125.37 | -1.00% | 4,582,078 |
| Sep 8, 2026 | 129.67 | 129.67 | 126.16 | 126.63 | 126.63 | -2.34% | 5,315,731 |
| Sep 7, 2026 | 127.47 | 130.32 | 126.54 | 129.67 | 129.67 | 2.57% | 18,012,338 |
| Sep 4, 2026 | 123.37 | 130.70 | 123.03 | 126.42 | 126.42 | 4.83% | 62,160,413 |
| Sep 3, 2026 | 116.99 | 121.25 | 115.51 | 120.60 | 120.60 | 4.44% | 13,968,782 |
| Sep 2, 2026 | 114.50 | 116.24 | 112.39 | 115.47 | 115.47 | 0.46% | 5,535,743 |
| Sep 1, 2026 | 117.00 | 117.22 | 113.59 | 114.94 | 114.94 | -1.17% | 6,598,735 |
| Aug 31, 2026 | 120.00 | 120.20 | 115.57 | 116.30 | 116.30 | -2.65% | 9,879,919 |
| Aug 28, 2026 | 124.68 | 124.74 | 118.25 | 119.46 | 119.46 | -3.73% | 16,232,251 |
| Aug 27, 2026 | 127.60 | 128.25 | 122.65 | 124.09 | 124.09 | -1.62% | 8,276,711 |
| Aug 26, 2026 | 123.10 | 129.88 | 122.60 | 126.13 | 126.13 | 3.94% | 27,224,374 |