PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.83	0.83	0.77	0.83	0.83	0.59%	14,275
Jun 23, 2026	0.77	0.83	0.77	0.83	0.83	3.12%	3,102
Jun 22, 2026	0.76	0.80	0.75	0.80	0.80	-	11,747
Jun 18, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	1,200
Jun 17, 2026	0.76	0.80	0.76	0.78	0.78	-8.24%	19,194
Jun 16, 2026	0.79	0.88	0.76	0.85	0.85	6.30%	29,403
Jun 15, 2026	0.76	0.80	0.75	0.80	0.80	-0.01%	11,100
Jun 12, 2026	0.76	0.80	0.76	0.80	0.80	-	5,700
Jun 11, 2026	0.74	0.80	0.74	0.80	0.80	-	19,422
Jun 9, 2026	0.76	0.80	0.73	0.80	0.80	0.11%	4,537
Jun 8, 2026	0.73	0.80	0.73	0.80	0.80	9.42%	14,628
Jun 5, 2026	0.75	0.75	0.70	0.73	0.73	4.29%	5,575
Jun 4, 2026	0.70	0.70	0.65	0.70	0.70	-2.27%	27,078
Jun 3, 2026	0.68	0.75	0.67	0.72	0.72	-10.47%	8,860
Jun 2, 2026	0.67	0.80	0.67	0.80	0.80	14.29%	794
Jun 1, 2026	0.80	0.80	0.67	0.70	0.70	-7.79%	7,352
May 29, 2026	0.80	0.80	0.69	0.76	0.76	-4.85%	2,750
May 28, 2026	0.67	0.80	0.67	0.80	0.80	-0.28%	348
May 27, 2026	0.78	0.80	0.67	0.80	0.80	1.28%	855
May 26, 2026	0.73	0.80	0.70	0.79	0.79	1.27%	18,106
May 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.14%	4,500
May 21, 2026	0.80	0.83	0.74	0.79	0.79	-1.36%	5,113
May 20, 2026	0.75	0.80	0.72	0.80	0.80	0.14%	7,900
May 19, 2026	0.74	0.80	0.74	0.80	0.80	9.12%	1,700