PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	1.25	1.30	1.25	1.30	-	-	2,200
Oct 7, 2025	1.24	1.30	1.15	1.30	1.30	5.69%	16,653
Oct 6, 2025	1.30	1.30	1.20	1.23	1.23	-3.91%	5,255
Oct 3, 2025	1.35	1.35	1.21	1.28	1.28	-7.51%	14,420
Oct 2, 2025	1.20	1.40	1.15	1.38	1.38	16.30%	86,536
Oct 1, 2025	1.15	1.30	1.10	1.19	1.19	8.18%	81,393
Sep 30, 2025	1.00	1.10	1.00	1.10	1.10	6.80%	8,092
Sep 29, 2025	1.03	1.09	0.97	1.03	1.03	3.00%	18,867
Sep 26, 2025	1.00	1.03	0.96	1.00	1.00	5.26%	27,010
Sep 25, 2025	0.98	0.98	0.90	0.95	0.95	-7.77%	52,903
Sep 24, 2025	1.03	1.03	0.90	1.03	1.03	-1.90%	30,601
Sep 23, 2025	1.04	1.10	0.96	1.05	1.05	2.34%	11,920
Sep 22, 2025	1.10	1.10	1.03	1.03	1.03	-0.39%	6,206
Sep 19, 2025	0.92	1.03	0.90	1.03	1.03	3.00%	24,200
Sep 18, 2025	0.96	1.08	0.86	1.00	1.00	3.84%	40,656
Sep 17, 2025	0.86	0.96	0.86	0.96	0.96	2.12%	3,968
Sep 16, 2025	0.96	0.96	0.93	0.94	0.94	-1.05%	2,255
Sep 15, 2025	0.93	0.96	0.90	0.95	0.95	5.89%	2,035
Sep 12, 2025	0.87	0.92	0.87	0.90	0.90	3.57%	64,535
Sep 11, 2025	0.87	0.87	0.82	0.87	0.87	2.43%	2,604
Sep 10, 2025	0.81	0.85	0.80	0.85	0.85	-0.19%	2,802
Sep 9, 2025	0.83	0.85	0.83	0.85	0.85	3.16%	6,611
Sep 8, 2025	0.76	0.83	0.76	0.82	0.82	3.00%	16,436
Sep 5, 2025	0.75	0.80	0.75	0.80	0.80	-	1,846
Sep 4, 2025	0.77	0.82	0.77	0.80	0.80	-	25,639
Sep 3, 2025	0.83	0.83	0.80	0.80	0.80	0.66%	5,150
Sep 2, 2025	0.77	0.85	0.77	0.79	0.79	-6.50%	790
Aug 29, 2025	0.85	0.85	0.85	0.85	0.85	6.25%	1,157
Aug 28, 2025	0.80	0.84	0.80	0.80	0.80	-5.75%	4,402
Aug 27, 2025	0.80	0.85	0.80	0.85	0.85	6.11%	1,334
Aug 26, 2025	0.79	0.80	0.77	0.80	0.80	0.18%	20,192
Aug 25, 2025	0.80	0.80	0.80	0.80	0.80	-6.06%	4,465
Aug 22, 2025	0.85	0.85	0.82	0.85	0.85	2.10%	300
Aug 21, 2025	0.80	0.83	0.80	0.83	0.83	-0.30%	302
Aug 20, 2025	0.78	0.85	0.78	0.84	0.84	-0.60%	1,030
Aug 19, 2025	0.80	0.87	0.80	0.84	0.84	1.88%	11,700
Aug 18, 2025	0.78	0.82	0.77	0.82	0.82	1.65%	11,845
Aug 15, 2025	0.78	0.81	0.77	0.81	0.81	3.42%	8,280
Aug 14, 2025	0.77	0.79	0.75	0.78	0.78	-4.90%	10,175
Aug 13, 2025	0.83	0.83	0.80	0.82	0.82	-2.86%	6,002
Aug 12, 2025	0.82	0.86	0.78	0.85	0.85	-1.28%	35,324
Aug 11, 2025	0.86	0.87	0.83	0.86	0.86	-1.13%	6,908
Aug 8, 2025	0.87	0.87	0.82	0.87	0.87	1.45%	5,600
Aug 7, 2025	0.90	0.90	0.82	0.86	0.86	0.86%	7,111
Aug 6, 2025	0.83	0.86	0.78	0.85	0.85	1.80%	64,635
Aug 5, 2025	0.80	0.84	0.80	0.84	0.84	4.51%	2,182
Aug 4, 2025	0.78	0.80	0.78	0.80	0.80	-0.99%	1,884
Aug 1, 2025	0.77	0.81	0.77	0.81	0.81	0.88%	3,616
Jul 31, 2025	0.78	0.80	0.77	0.80	0.80	1.27%	895
Jul 30, 2025	0.79	0.79	0.79	0.79	0.79	-	5,500