PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.66	0.74	0.66	0.74	0.74	-1.34%	1,750
Mar 26, 2026	0.67	0.75	0.67	0.75	0.75	-0.64%	1,400
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	-	241
Mar 24, 2026	0.71	0.75	0.68	0.75	0.75	-	14,467
Mar 23, 2026	0.68	0.75	0.68	0.75	0.75	0.01%	2,900
Mar 20, 2026	0.70	0.75	0.68	0.75	0.75	-5.08%	28,720
Mar 18, 2026	0.68	0.79	0.68	0.79	0.79	3.80%	2,900
Mar 17, 2026	0.72	0.76	0.70	0.76	0.76	-4.74%	14,646
Mar 16, 2026	0.80	0.80	0.71	0.80	0.80	-0.09%	8,205
Mar 13, 2026	0.78	0.80	0.71	0.80	0.80	-0.04%	9,619
Mar 12, 2026	0.75	0.82	0.73	0.80	0.80	-2.44%	7,000
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	3.54%	1,116
Mar 9, 2026	0.73	0.79	0.69	0.79	0.79	-1.00%	16,865
Mar 6, 2026	0.73	0.80	0.73	0.80	0.80	0.01%	10,433
Mar 5, 2026	0.73	0.80	0.73	0.80	0.80	2.55%	13,385
Mar 4, 2026	0.73	0.78	0.73	0.78	0.78	-	1,673
Mar 3, 2026	0.74	0.78	0.73	0.78	0.78	-	3,305
Feb 27, 2026	0.71	0.78	0.71	0.78	0.78	4.26%	10,642
Feb 26, 2026	0.75	0.75	0.70	0.75	0.75	1.09%	800
Feb 25, 2026	0.65	0.74	0.65	0.74	0.74	5.71%	3,500
Feb 24, 2026	0.65	0.70	0.60	0.70	0.70	-	24,972
Feb 23, 2026	0.70	0.70	0.69	0.70	0.70	-	502
Feb 20, 2026	0.68	0.70	0.68	0.70	0.70	2.93%	1,238
Feb 19, 2026	0.72	0.72	0.68	0.68	0.68	-2.35%	18,868
Feb 18, 2026	0.67	0.70	0.67	0.70	0.70	3.96%	5,573
Feb 17, 2026	0.76	0.76	0.65	0.67	0.67	-8.97%	42,024
Feb 13, 2026	0.78	0.78	0.73	0.74	0.74	-5.64%	27,709
Feb 12, 2026	0.79	0.82	0.78	0.78	0.78	-2.50%	11,550
Feb 11, 2026	0.77	0.81	0.77	0.80	0.80	-	6,872
Feb 9, 2026	0.80	0.86	0.78	0.80	0.80	-6.98%	9,689
Feb 6, 2026	0.80	0.86	0.80	0.86	0.86	1.18%	3,470
Feb 5, 2026	0.80	0.85	0.80	0.85	0.85	0.59%	7,175
Feb 4, 2026	0.86	0.88	0.85	0.85	0.85	-4.27%	6,353
Feb 3, 2026	0.90	0.90	0.84	0.88	0.88	-4.05%	42,037
Feb 2, 2026	0.93	0.93	0.92	0.92	0.92	-6.11%	13,815
Jan 30, 2026	0.98	0.98	0.89	0.98	0.98	0.08%	12,625
Jan 29, 2026	0.93	0.98	0.90	0.98	0.98	3.06%	20,280
Jan 28, 2026	0.95	0.98	0.92	0.95	0.95	3.26%	8,321
Jan 27, 2026	0.91	0.97	0.87	0.92	0.92	-4.54%	37,281
Jan 26, 2026	0.92	0.98	0.92	0.96	0.96	0.40%	28,122
Jan 23, 2026	0.92	0.98	0.91	0.96	0.96	-2.03%	6,958
Jan 22, 2026	0.99	0.99	0.92	0.98	0.98	-0.01%	7,260
Jan 21, 2026	0.96	0.99	0.90	0.98	0.98	1.03%	13,555
Jan 20, 2026	0.98	0.98	0.94	0.97	0.97	3.74%	9,110
Jan 16, 2026	0.94	0.94	0.91	0.94	0.94	-1.53%	10,895
Jan 15, 2026	0.90	0.95	0.90	0.95	0.95	-0.05%	19,470
Jan 14, 2026	0.98	0.98	0.91	0.95	0.95	-4.00%	10,075
Jan 13, 2026	1.00	1.00	0.90	0.99	0.99	-1.04%	23,041
Jan 12, 2026	0.97	1.00	0.91	1.00	1.00	-0.99%	17,435
Jan 9, 2026	1.11	1.11	0.97	1.01	1.01	-9.82%	48,511