PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.57	0.58	0.55	0.56	0.56	-3.79%	8,900
Nov 9, 2026	0.60	0.63	0.57	0.58	0.58	-7.94%	9,650
Nov 6, 2026	0.63	0.63	0.57	0.63	0.63	1.79%	14,900
Nov 5, 2026	0.63	0.69	0.57	0.62	0.62	-5.87%	32,022
Nov 4, 2026	0.54	0.66	0.54	0.66	0.66	11.44%	18,712
Nov 3, 2026	0.65	0.65	0.56	0.59	0.59	-4.84%	40,533
Nov 2, 2026	0.66	0.66	0.60	0.62	0.62	-8.96%	20,100
Oct 30, 2026	0.65	0.70	0.65	0.68	0.68	0.15%	3,789
Oct 29, 2026	0.68	0.68	0.68	0.68	0.68	-1.31%	1,002
Oct 28, 2026	0.67	0.69	0.66	0.69	0.69	2.84%	6,972
Oct 27, 2026	0.66	0.67	0.63	0.67	0.67	0.15%	4,260
Oct 26, 2026	0.69	0.69	0.62	0.67	0.67	-4.43%	11,403
Oct 23, 2026	0.69	0.70	0.69	0.70	0.70	1.85%	5,825
Oct 22, 2026	0.69	0.69	0.69	0.69	0.69	-0.92%	2,100
Oct 21, 2026	0.69	0.70	0.69	0.69	0.69	-8.17%	2,423
Oct 20, 2026	0.73	0.76	0.72	0.76	0.76	0.72%	6,110
Oct 16, 2026	0.71	0.75	0.67	0.75	0.75	1.35%	92,869
Oct 15, 2026	0.74	0.75	0.74	0.74	0.74	-	36,011
Oct 14, 2026	0.70	0.76	0.67	0.74	0.74	1.36%	32,403
Oct 13, 2026	0.69	0.74	0.63	0.73	0.73	6.10%	33,895
Oct 12, 2026	0.70	0.70	0.65	0.69	0.69	-9.22%	17,789
Oct 9, 2026	0.72	0.76	0.69	0.76	0.76	-2.75%	6,599
Oct 8, 2026	0.73	0.78	0.73	0.78	0.78	-4.71%	6,215
Oct 7, 2026	0.82	0.84	0.74	0.82	0.82	-0.87%	61,442
Oct 6, 2026	0.79	0.83	0.74	0.83	0.83	10.58%	1,342
Oct 5, 2026	0.69	0.79	0.69	0.75	0.75	-0.51%	11,577
Oct 2, 2026	0.72	0.75	0.72	0.75	0.75	-6.25%	7,000
Oct 1, 2026	0.77	0.80	0.77	0.80	0.80	-	1,200
Sep 30, 2026	0.75	0.80	0.72	0.80	0.80	0.33%	6,606
Sep 29, 2026	0.72	0.80	0.72	0.80	0.80	-0.92%	9,277
Sep 28, 2026	0.81	0.83	0.74	0.80	0.80	-4.08%	11,802
Sep 25, 2026	0.84	0.84	0.81	0.84	0.84	-0.12%	8,258
Sep 24, 2026	0.81	0.84	0.81	0.84	0.84	-	6,265
Sep 23, 2026	0.81	0.84	0.80	0.84	0.84	-	4,224
Sep 22, 2026	0.84	0.84	0.84	0.84	0.84	-	2,070
Sep 21, 2026	0.80	0.84	0.79	0.84	0.84	12.00%	4,238
Sep 18, 2026	0.73	0.79	0.72	0.75	0.75	7.14%	5,347
Sep 17, 2026	0.65	0.70	0.65	0.70	0.70	-	9,544
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-	215
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	1.46%	30,200
Sep 14, 2026	0.68	0.70	0.64	0.69	0.69	1.46%	39,585
Sep 10, 2026	0.63	0.68	0.62	0.68	0.68	-	21,600
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