Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,592,242
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
Mar 17, 2026	85.00	85.05	79.40	80.25	80.25	-4.14%	4,521,133
Mar 16, 2026	84.20	84.84	80.60	83.72	83.72	-0.43%	10,408,400
Mar 13, 2026	84.66	85.40	83.06	84.08	84.08	-0.25%	4,703,833
Mar 12, 2026	83.31	88.60	82.08	84.29	84.29	1.35%	11,193,510
Mar 11, 2026	84.26	85.12	82.25	83.17	83.17	-0.17%	4,428,311
Mar 10, 2026	83.50	84.90	82.75	83.31	83.31	-0.02%	5,270,033
Mar 9, 2026	80.99	85.00	78.81	83.33	83.33	0.41%	10,899,990
Mar 6, 2026	82.48	84.37	80.75	82.99	82.99	0.37%	11,032,600
Mar 5, 2026	80.10	84.12	78.69	82.68	82.68	3.92%	19,448,460
Mar 4, 2026	79.99	80.79	77.72	79.56	79.56	-1.55%	25,962,960
Mar 2, 2026	81.51	83.86	80.28	80.81	80.81	-6.65%	10,730,870
Feb 27, 2026	89.25	90.42	85.20	86.57	86.57	-3.06%	12,421,520
Feb 26, 2026	92.00	92.09	88.10	89.30	89.30	-2.72%	10,455,140
Feb 25, 2026	91.50	97.65	90.96	91.80	91.80	0.82%	15,798,880
Feb 24, 2026	97.09	97.28	88.62	91.05	91.05	-6.14%	22,619,960