PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.80	0.80	0.74	0.80	0.80	-	2,169
Apr 15, 2026	0.78	0.80	0.71	0.80	0.80	1.33%	10,427
Apr 13, 2026	0.76	0.80	0.72	0.79	0.79	7.65%	32,871
Apr 10, 2026	0.62	0.76	0.62	0.73	0.73	4.64%	1,755
Apr 9, 2026	0.65	0.70	0.65	0.70	0.70	-5.71%	468
Apr 8, 2026	0.62	0.74	0.62	0.74	0.74	12.48%	7,323
Apr 7, 2026	0.65	0.69	0.65	0.66	0.66	-2.94%	4,839
Apr 6, 2026	0.68	0.69	0.66	0.68	0.68	-8.42%	9,466
Apr 2, 2026	0.68	0.74	0.68	0.74	0.74	6.07%	12,461
Mar 31, 2026	0.66	0.70	0.66	0.70	0.70	-	11,917
Mar 30, 2026	0.68	0.75	0.68	0.70	0.70	-4.79%	10,663
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