PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.65	0.68	0.63	0.68	0.68	3.03%	32,019
Sep 8, 2026	0.68	0.68	0.61	0.66	0.66	-2.94%	8,838
Sep 4, 2026	0.60	0.68	0.60	0.68	0.68	0.59%	1,294
Sep 2, 2026	0.60	0.68	0.60	0.68	0.68	-0.59%	1,767
Sep 1, 2026	0.60	0.68	0.60	0.68	0.68	-	805
Aug 31, 2026	0.65	0.68	0.60	0.68	0.68	-	2,402
Aug 27, 2026	0.60	0.68	0.60	0.68	0.68	-	3,190
Aug 26, 2026	0.63	0.68	0.63	0.68	0.68	-	900
Aug 25, 2026	0.60	0.68	0.60	0.68	0.68	-2.52%	6,212
Aug 24, 2026	0.65	0.70	0.59	0.70	0.70	-0.34%	28,135
Aug 20, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	10,000
Aug 19, 2026	0.65	0.67	0.65	0.67	0.67	-1.12%	5,025
Aug 18, 2026	0.69	0.69	0.65	0.68	0.68	-0.72%	30,922
Aug 17, 2026	0.68	0.68	0.64	0.68	0.68	0.37%	3,530
Aug 14, 2026	0.70	0.70	0.65	0.68	0.68	-1.45%	1,601
Aug 13, 2026	0.65	0.69	0.65	0.69	0.69	-	1,700
Aug 12, 2026	0.69	0.70	0.69	0.69	0.69	-4.51%	6,700
Aug 11, 2026	0.69	0.72	0.69	0.72	0.72	4.72%	1,593
Aug 10, 2026	0.64	0.72	0.64	0.69	0.69	6.15%	37,155
Aug 7, 2026	0.69	0.69	0.65	0.65	0.65	-4.37%	10,226
Aug 6, 2026	0.69	0.69	0.68	0.68	0.68	4.40%	605
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-5.41%	1,200
Aug 4, 2026	0.64	0.69	0.64	0.69	0.69	7.53%	636
Aug 3, 2026	0.69	0.69	0.63	0.64	0.64	-7.11%	12,723
Jul 31, 2026	0.67	0.69	0.66	0.69	0.69	7.66%	17,300
Jul 30, 2026	0.67	0.67	0.64	0.64	0.64	1.59%	6,020
Jul 29, 2026	0.63	0.67	0.63	0.63	0.63	-1.91%	4,120
Jul 28, 2026	0.65	0.67	0.63	0.64	0.64	3.00%	5,997
Jul 27, 2026	0.69	0.70	0.62	0.62	0.62	-13.39%	38,694
Jul 24, 2026	0.75	0.75	0.68	0.72	0.72	2.86%	9,248
Jul 23, 2026	0.69	0.77	0.67	0.70	0.70	1.07%	8,533
Jul 22, 2026	0.69	0.77	0.64	0.69	0.69	-10.05%	33,205
Jul 21, 2026	0.77	0.77	0.67	0.77	0.77	-	7,450
Jul 20, 2026	0.72	0.77	0.68	0.77	0.77	0.20%	9,702
Jul 17, 2026	0.79	0.79	0.70	0.77	0.77	0.26%	18,549
Jul 16, 2026	0.70	0.77	0.70	0.77	0.77	3.58%	866
Jul 15, 2026	0.74	0.74	0.73	0.74	0.74	-3.71%	1,216
Jul 14, 2026	0.70	0.80	0.70	0.77	0.77	1.12%	14,050
Jul 13, 2026	0.79	0.79	0.70	0.76	0.76	-5.00%	9,822
Jul 10, 2026	0.77	0.80	0.75	0.80	0.80	-	4,659
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	136
Jul 8, 2026	0.79	0.84	0.79	0.84	0.84	2.55%	363
Jul 7, 2026	0.79	0.82	0.79	0.82	0.82	2.39%	2,397
Jul 6, 2026	0.84	0.84	0.80	0.80	0.80	-4.65%	6,676
Jul 2, 2026	0.84	0.84	0.83	0.84	0.84	-0.12%	1,373
Jul 1, 2026	0.80	0.84	0.80	0.84	0.84	-	2,328
Jun 30, 2026	0.89	0.90	0.84	0.84	0.84	-4.55%	22,368
Jun 29, 2026	0.86	0.88	0.78	0.88	0.88	3.53%	24,711
Jun 26, 2026	0.80	0.88	0.77	0.85	0.85	6.25%	43,736
Jun 25, 2026	0.76	0.80	0.76	0.80	0.80	-3.60%	3,762