PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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