PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.79	0.80	0.70	0.77	0.77	-4.11%	67,323
May 29, 2025	0.79	0.80	0.77	0.80	0.80	-	14,860
May 28, 2025	0.80	0.80	0.76	0.80	0.80	1.38%	19,537
May 27, 2025	0.80	0.80	0.71	0.79	0.79	-1.50%	30,092
May 23, 2025	0.73	0.80	0.71	0.80	0.80	5.28%	22,782
May 22, 2025	0.71	0.79	0.70	0.76	0.76	3.27%	39,220
May 21, 2025	0.74	0.75	0.70	0.74	0.74	-1.89%	13,906
May 20, 2025	0.70	0.76	0.68	0.75	0.75	7.14%	2,440
May 19, 2025	0.77	0.77	0.70	0.70	0.70	-8.97%	17,022
May 16, 2025	0.78	0.78	0.71	0.77	0.77	-3.12%	57,425
May 15, 2025	0.92	0.92	0.72	0.79	0.79	-7.71%	13,835
May 14, 2025	0.76	0.86	0.76	0.86	0.86	8.63%	22,116
May 13, 2025	0.71	0.79	0.71	0.79	0.79	10.42%	8,439
May 12, 2025	0.67	0.72	0.65	0.72	0.72	7.18%	16,927
May 9, 2025	0.58	0.67	0.58	0.67	0.67	9.67%	8,536
May 8, 2025	0.62	0.62	0.58	0.61	0.61	-0.99%	37,641
May 7, 2025	0.62	0.62	0.62	0.62	0.62	-	11
May 6, 2025	0.60	0.63	0.58	0.62	0.62	-2.38%	3,961
May 5, 2025	0.63	0.63	0.63	0.63	0.63	-	56
May 2, 2025	0.61	0.63	0.60	0.63	0.63	4.99%	1,500
May 1, 2025	0.63	0.64	0.60	0.60	0.60	-4.48%	26,517
Apr 30, 2025	0.61	0.63	0.61	0.63	0.63	8.48%	8,619
Apr 29, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	9,700
Apr 28, 2025	0.56	0.57	0.56	0.56	0.56	2.84%	10,020
Apr 25, 2025	0.52	0.56	0.51	0.54	0.54	4.74%	10,701
Apr 24, 2025	0.49	0.52	0.49	0.52	0.52	0.19%	16,713
Apr 23, 2025	0.52	0.52	0.49	0.52	0.52	1.26%	2,522
Apr 22, 2025	0.51	0.52	0.49	0.51	0.51	-1.44%	18,420
Apr 21, 2025	0.52	0.52	0.52	0.52	0.52	-6.44%	5,263
Apr 17, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Apr 16, 2025	0.50	0.56	0.50	0.56	0.56	8.36%	6,266
Apr 15, 2025	0.50	0.51	0.50	0.51	0.51	-6.68%	6,300
Apr 14, 2025	0.56	0.56	0.45	0.55	0.55	9.90%	53,191
Apr 11, 2025	0.51	0.51	0.50	0.50	0.50	-8.26%	4,884
Apr 10, 2025	0.55	0.55	0.55	0.55	0.55	-	50
Apr 9, 2025	0.54	0.55	0.54	0.55	0.55	3.02%	2,035
Apr 8, 2025	0.55	0.55	0.51	0.53	0.53	-13.27%	21,600
Apr 7, 2025	0.55	0.61	0.55	0.61	0.61	-	11,627
Apr 4, 2025	0.55	0.61	0.55	0.61	0.61	-3.48%	5,607
Apr 3, 2025	0.57	0.63	0.55	0.63	0.63	-	3,005
Apr 2, 2025	0.55	0.63	0.55	0.63	0.63	7.17%	4,011
Apr 1, 2025	0.55	0.59	0.54	0.59	0.59	-1.67%	6,225
Mar 31, 2025	0.54	0.63	0.54	0.60	0.60	0.96%	14,251
Mar 28, 2025	0.55	0.60	0.54	0.59	0.59	10.00%	57,230
Mar 27, 2025	0.50	0.54	0.50	0.54	0.54	1.89%	11,385
Mar 26, 2025	0.49	0.53	0.49	0.53	0.53	7.45%	16,865
Mar 25, 2025	0.46	0.53	0.46	0.49	0.49	-6.93%	2,400
Mar 24, 2025	0.50	0.53	0.45	0.53	0.53	1.92%	12,313
Mar 21, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	18,845
Mar 20, 2025	0.52	0.53	0.51	0.53	0.53	-3.46%	23,854