Popular Vehicles and Services Limited PVSL

NSE · India · Retail Trade

INR 90.00-5.50 (-5.76%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 95.50	-1.56%	INR 95.02	INR 99.96	INR 95.00	15.96K
2026-09-29	INR 97.01	-0.67%	INR 97.20	INR 102.50	INR 95.23	24.96K
2026-09-28	INR 97.66	-1.02%	INR 100.00	INR 100.00	INR 97.50	24.61K
2026-09-25	INR 98.67	+0.05%	INR 100.00	INR 100.59	INR 98.33	12.41K
2026-09-24	INR 98.62	-0.09%	INR 98.00	INR 99.70	INR 98.00	15.18K
2026-09-23	INR 98.71	-1.21%	INR 98.92	INR 100.37	INR 97.60	56.04K
2026-09-22	INR 99.92	+0.54%	INR 99.75	INR 100.99	INR 99.00	11.22K
2026-09-21	INR 99.38	+0.62%	INR 98.20	INR 101.19	INR 97.50	49.22K
2026-09-18	INR 98.77	+0.04%	INR 99.50	INR 105.79	INR 98.00	24.45K
2026-09-17	INR 98.73	-0.59%	INR 97.20	INR 102.00	INR 97.20	10.99K
2026-09-16	INR 99.32	+1.42%	INR 98.02	INR 101.00	INR 97.51	10.10K
2026-09-15	INR 97.93	-3.33%	INR 100.13	INR 101.10	INR 97.30	12.72K
2026-09-11	INR 101.30	+0.77%	INR 98.52	INR 102.31	INR 98.01	28.54K
2026-09-10	INR 100.53	-0.07%	INR 100.20	INR 102.00	INR 99.13	10.01K
2026-09-09	INR 100.60	-1.01%	INR 102.04	INR 102.04	INR 100.10	12.04K
2026-09-08	INR 101.63	+1.08%	INR 100.54	INR 103.93	INR 99.52	25.28K
2026-09-07	INR 100.54	-2.04%	INR 102.00	INR 105.15	INR 100.00	38.42K
2026-09-04	INR 102.63	-0.88%	INR 104.95	INR 104.95	INR 101.40	28.21K
2026-09-03	INR 103.54	+1.12%	INR 101.11	INR 105.25	INR 99.00	36.90K
2026-09-02	INR 102.39	-1.26%	INR 105.00	INR 105.00	INR 98.10	30.15K
2026-09-01	INR 103.70	-1.26%	INR 103.00	INR 106.99	INR 103.00	21.74K
2026-08-31	INR 105.02	+2.85%	INR 100.50	INR 106.19	INR 100.05	28.18K
2026-08-28	INR 102.11	-3.74%	INR 106.00	INR 109.00	INR 100.50	91.56K
2026-08-27	INR 106.08	-0.42%	INR 106.53	INR 109.80	INR 105.63	28.69K
2026-08-26	INR 106.53	-1.34%	INR 107.98	INR 109.04	INR 106.06	40.58K
2026-08-25	INR 107.98	-1.97%	INR 110.15	INR 110.59	INR 106.06	40.98K
2026-08-24	INR 110.15	+0.44%	INR 113.60	INR 113.93	INR 109.67	23.04K
2026-08-21	INR 109.67	-4.36%	INR 114.67	INR 114.83	INR 109.00	49.80K
2026-08-20	INR 114.67	+1.09%	INR 116.00	INR 116.26	INR 111.92	21.11K
2026-08-19	INR 113.43	-4.08%	INR 117.79	INR 118.67	INR 112.70	45.82K
2026-08-18	INR 118.25	+2.03%	INR 114.94	INR 119.80	INR 114.94	32.96K
2026-08-17	INR 115.90	-0.52%	INR 114.00	INR 116.51	INR 112.21	29.32K
2026-08-14	INR 116.51	+1.98%	INR 114.30	INR 116.95	INR 112.05	26.11K
2026-08-13	INR 114.25	-5.23%	INR 123.00	INR 123.50	INR 113.05	130.23K
2026-08-12	INR 120.55	+8.44%	INR 115.00	INR 124.00	INR 115.00	643.83K
2026-08-11	INR 111.17	+1.72%	INR 108.20	INR 112.00	INR 106.13	32.45K
2026-08-10	INR 109.29	+1.09%	INR 108.65	INR 109.90	INR 106.05	10.07K
2026-08-07	INR 108.11	-1.17%	INR 109.19	INR 111.97	INR 107.73	19.52K
2026-08-06	INR 109.39	+0.37%	INR 109.54	INR 110.00	INR 107.00	18.94K
2026-08-05	INR 108.99	-0.07%	INR 111.98	INR 111.98	INR 108.41	34.90K
2026-08-04	INR 109.07	+1.75%	INR 106.19	INR 110.97	INR 106.19	36.85K
2026-08-03	INR 107.19	-1.22%	INR 110.20	INR 112.14	INR 106.15	42.50K
2026-07-31	INR 108.51	-0.08%	INR 109.00	INR 110.81	INR 108.50	17.21K
2026-07-30	INR 108.60	-1.50%	INR 110.20	INR 112.25	INR 108.50	20.16K
2026-07-29	INR 110.25	+1.67%	INR 110.00	INR 111.00	INR 108.00	35.10K
2026-07-28	INR 108.44	+0.18%	INR 109.00	INR 110.00	INR 107.59	32.99K
2026-07-27	INR 108.25	+2.11%	INR 106.90	INR 109.00	INR 106.08	33.29K
2026-07-24	INR 106.01	+0.65%	INR 103.80	INR 108.00	INR 103.40	56.74K
2026-07-23	INR 105.33	-0.09%	INR 105.89	INR 106.78	INR 103.18	57.96K
2026-07-22	INR 105.43	+2.02%	INR 102.50	INR 106.10	INR 100.21	57.63K
2026-07-21	INR 103.34	-2.25%	INR 105.20	INR 106.77	INR 102.01	65.80K
2026-07-20	INR 105.72	+8.87%	INR 99.90	INR 109.29	INR 98.96	795.63K
2026-07-17	INR 97.11	-2.27%	INR 98.35	INR 100.08	INR 97.00	29.10K
2026-07-16	INR 99.37	+0.98%	INR 98.41	INR 101.58	INR 97.31	52.88K
2026-07-15	INR 98.41	+5.09%	INR 94.78	INR 104.00	INR 92.26	231.62K
2026-07-14	INR 93.64	-0.33%	INR 93.95	INR 94.00	INR 92.16	10.39K
2026-07-13	INR 93.95	+0.54%	INR 93.30	INR 94.50	INR 92.53	11.30K
2026-07-10	INR 93.45	+0.45%	INR 94.99	INR 94.99	INR 92.85	14.17K
2026-07-09	INR 93.03	+1.16%	INR 92.10	INR 93.73	INR 92.06	10.40K
2026-07-08	INR 91.96	-1.47%	INR 94.33	INR 94.33	INR 90.61	24.34K
2026-07-07	INR 93.33	-1.11%	INR 94.38	INR 94.78	INR 92.83	13.36K
2026-07-06	INR 94.38	+1.10%	INR 94.79	INR 94.99	INR 92.87	21.59K
2026-07-03	INR 93.35	+0.44%	INR 93.90	INR 93.90	INR 90.61	33.63K
2026-07-02	INR 92.94	+0.66%	INR 92.40	INR 93.80	INR 91.21	16.89K
2026-07-01	INR 92.33	+0.73%	INR 91.93	INR 93.70	INR 90.00	29.40K
2026-06-30	INR 91.66	+1.61%	INR 90.22	INR 92.29	INR 89.00	16.06K
2026-06-29	INR 90.21	-2.78%	INR 94.59	INR 94.80	INR 90.00	27.52K
2026-06-26	INR 92.79	0.00%	INR 92.79	INR 92.79	INR 92.79	0
2026-06-25	INR 92.79	-1.11%	INR 94.49	INR 95.40	INR 92.50	37.37K
2026-06-24	INR 93.83	-0.48%	INR 95.00	INR 95.40	INR 93.32	39.25K
2026-06-23	INR 94.28	-0.56%	INR 96.99	INR 96.99	INR 93.55	26.25K
2026-06-22	INR 94.81	-0.54%	INR 95.20	INR 96.59	INR 94.50	27.45K
2026-06-19	INR 95.32	-0.65%	INR 97.20	INR 97.20	INR 95.01	34.58K
2026-06-18	INR 95.94	+0.43%	INR 95.53	INR 96.49	INR 95.00	25.70K
2026-06-17	INR 95.53	-0.01%	INR 95.50	INR 96.51	INR 94.54	30.61K
2026-06-16	INR 95.54	+0.07%	INR 96.00	INR 97.78	INR 95.15	29.88K
2026-06-15	INR 95.47	+0.92%	INR 94.60	INR 98.99	INR 94.50	33.79K
2026-06-12	INR 94.60	+1.64%	INR 94.00	INR 96.05	INR 92.85	48.09K
2026-06-11	INR 93.07	-2.39%	INR 93.20	INR 95.87	INR 92.75	39.35K
2026-06-10	INR 95.35	+0.41%	INR 94.98	INR 97.70	INR 94.98	22.06K
2026-06-09	INR 94.96	-0.25%	INR 94.11	INR 97.90	INR 94.11	39.78K
2026-06-08	INR 95.20	-2.23%	INR 97.00	INR 98.58	INR 93.91	29.96K
2026-06-05	INR 97.37	-1.56%	INR 99.00	INR 100.80	INR 97.00	28.35K
2026-06-04	INR 98.91	+1.05%	INR 95.80	INR 99.00	INR 95.80	19.27K
2026-06-03	INR 97.88	-0.95%	INR 98.53	INR 101.35	INR 96.31	31.00K
2026-06-02	INR 98.82	-1.32%	INR 101.60	INR 101.60	INR 96.70	17.42K
2026-06-01	INR 100.14	+2.67%	INR 97.75	INR 100.90	INR 97.09	57.06K
2026-05-29	INR 97.54	-2.39%	INR 99.94	INR 101.40	INR 97.00	71.85K
2026-05-28	INR 99.93	0.00%	INR 99.93	INR 99.93	INR 99.93	0
2026-05-27	INR 99.93	-7.47%	INR 104.86	INR 106.41	INR 99.50	163.21K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 95.50	-1.56%	INR 95.02	INR 99.96	INR 95.00	15.96K
2026-09-29	INR 97.01	-0.67%	INR 97.20	INR 102.50	INR 95.23	24.96K
2026-09-28	INR 97.66	-1.02%	INR 100.00	INR 100.00	INR 97.50	24.61K
2026-09-25	INR 98.67	+0.05%	INR 100.00	INR 100.59	INR 98.33	12.41K
2026-09-24	INR 98.62	-0.09%	INR 98.00	INR 99.70	INR 98.00	15.18K
2026-09-23	INR 98.71	-1.21%	INR 98.92	INR 100.37	INR 97.60	56.04K
2026-09-22	INR 99.92	+0.54%	INR 99.75	INR 100.99	INR 99.00	11.22K
2026-09-21	INR 99.38	+0.62%	INR 98.20	INR 101.19	INR 97.50	49.22K
2026-09-18	INR 98.77	+0.04%	INR 99.50	INR 105.79	INR 98.00	24.45K
2026-09-17	INR 98.73	-0.59%	INR 97.20	INR 102.00	INR 97.20	10.99K
2026-09-16	INR 99.32	+1.42%	INR 98.02	INR 101.00	INR 97.51	10.10K
2026-09-15	INR 97.93	-3.33%	INR 100.13	INR 101.10	INR 97.30	12.72K
2026-09-11	INR 101.30	+0.77%	INR 98.52	INR 102.31	INR 98.01	28.54K
2026-09-10	INR 100.53	-0.07%	INR 100.20	INR 102.00	INR 99.13	10.01K
2026-09-09	INR 100.60	-1.01%	INR 102.04	INR 102.04	INR 100.10	12.04K
2026-09-08	INR 101.63	+1.08%	INR 100.54	INR 103.93	INR 99.52	25.28K
2026-09-07	INR 100.54	-2.04%	INR 102.00	INR 105.15	INR 100.00	38.42K
2026-09-04	INR 102.63	-0.88%	INR 104.95	INR 104.95	INR 101.40	28.21K
2026-09-03	INR 103.54	+1.12%	INR 101.11	INR 105.25	INR 99.00	36.90K
2026-09-02	INR 102.39	-1.26%	INR 105.00	INR 105.00	INR 98.10	30.15K
2026-09-01	INR 103.70	-1.26%	INR 103.00	INR 106.99	INR 103.00	21.74K
2026-08-31	INR 105.02	+2.85%	INR 100.50	INR 106.19	INR 100.05	28.18K
2026-08-28	INR 102.11	-3.74%	INR 106.00	INR 109.00	INR 100.50	91.56K
2026-08-27	INR 106.08	-0.42%	INR 106.53	INR 109.80	INR 105.63	28.69K
2026-08-26	INR 106.53	-1.34%	INR 107.98	INR 109.04	INR 106.06	40.58K
2026-08-25	INR 107.98	-1.97%	INR 110.15	INR 110.59	INR 106.06	40.98K
2026-08-24	INR 110.15	+0.44%	INR 113.60	INR 113.93	INR 109.67	23.04K
2026-08-21	INR 109.67	-4.36%	INR 114.67	INR 114.83	INR 109.00	49.80K
2026-08-20	INR 114.67	+1.09%	INR 116.00	INR 116.26	INR 111.92	21.11K
2026-08-19	INR 113.43	-4.08%	INR 117.79	INR 118.67	INR 112.70	45.82K
2026-08-18	INR 118.25	+2.03%	INR 114.94	INR 119.80	INR 114.94	32.96K
2026-08-17	INR 115.90	-0.52%	INR 114.00	INR 116.51	INR 112.21	29.32K
2026-08-14	INR 116.51	+1.98%	INR 114.30	INR 116.95	INR 112.05	26.11K
2026-08-13	INR 114.25	-5.23%	INR 123.00	INR 123.50	INR 113.05	130.23K
2026-08-12	INR 120.55	+8.44%	INR 115.00	INR 124.00	INR 115.00	643.83K
2026-08-11	INR 111.17	+1.72%	INR 108.20	INR 112.00	INR 106.13	32.45K
2026-08-10	INR 109.29	+1.09%	INR 108.65	INR 109.90	INR 106.05	10.07K
2026-08-07	INR 108.11	-1.17%	INR 109.19	INR 111.97	INR 107.73	19.52K
2026-08-06	INR 109.39	+0.37%	INR 109.54	INR 110.00	INR 107.00	18.94K
2026-08-05	INR 108.99	-0.07%	INR 111.98	INR 111.98	INR 108.41	34.90K
2026-08-04	INR 109.07	+1.75%	INR 106.19	INR 110.97	INR 106.19	36.85K
2026-08-03	INR 107.19	-1.22%	INR 110.20	INR 112.14	INR 106.15	42.50K
2026-07-31	INR 108.51	-0.08%	INR 109.00	INR 110.81	INR 108.50	17.21K
2026-07-30	INR 108.60	-1.50%	INR 110.20	INR 112.25	INR 108.50	20.16K
2026-07-29	INR 110.25	+1.67%	INR 110.00	INR 111.00	INR 108.00	35.10K
2026-07-28	INR 108.44	+0.18%	INR 109.00	INR 110.00	INR 107.59	32.99K
2026-07-27	INR 108.25	+2.11%	INR 106.90	INR 109.00	INR 106.08	33.29K
2026-07-24	INR 106.01	+0.65%	INR 103.80	INR 108.00	INR 103.40	56.74K
2026-07-23	INR 105.33	-0.09%	INR 105.89	INR 106.78	INR 103.18	57.96K
2026-07-22	INR 105.43	+2.02%	INR 102.50	INR 106.10	INR 100.21	57.63K
2026-07-21	INR 103.34	-2.25%	INR 105.20	INR 106.77	INR 102.01	65.80K
2026-07-20	INR 105.72	+8.87%	INR 99.90	INR 109.29	INR 98.96	795.63K
2026-07-17	INR 97.11	-2.27%	INR 98.35	INR 100.08	INR 97.00	29.10K
2026-07-16	INR 99.37	+0.98%	INR 98.41	INR 101.58	INR 97.31	52.88K
2026-07-15	INR 98.41	+5.09%	INR 94.78	INR 104.00	INR 92.26	231.62K
2026-07-14	INR 93.64	-0.33%	INR 93.95	INR 94.00	INR 92.16	10.39K
2026-07-13	INR 93.95	+0.54%	INR 93.30	INR 94.50	INR 92.53	11.30K
2026-07-10	INR 93.45	+0.45%	INR 94.99	INR 94.99	INR 92.85	14.17K
2026-07-09	INR 93.03	+1.16%	INR 92.10	INR 93.73	INR 92.06	10.40K
2026-07-08	INR 91.96	-1.47%	INR 94.33	INR 94.33	INR 90.61	24.34K
2026-07-07	INR 93.33	-1.11%	INR 94.38	INR 94.78	INR 92.83	13.36K
2026-07-06	INR 94.38	+1.10%	INR 94.79	INR 94.99	INR 92.87	21.59K
2026-07-03	INR 93.35	+0.44%	INR 93.90	INR 93.90	INR 90.61	33.63K
2026-07-02	INR 92.94	+0.66%	INR 92.40	INR 93.80	INR 91.21	16.89K
2026-07-01	INR 92.33	+0.73%	INR 91.93	INR 93.70	INR 90.00	29.40K
2026-06-30	INR 91.66	+1.61%	INR 90.22	INR 92.29	INR 89.00	16.06K
2026-06-29	INR 90.21	-2.78%	INR 94.59	INR 94.80	INR 90.00	27.52K
2026-06-26	INR 92.79	0.00%	INR 92.79	INR 92.79	INR 92.79	0
2026-06-25	INR 92.79	-1.11%	INR 94.49	INR 95.40	INR 92.50	37.37K
2026-06-24	INR 93.83	-0.48%	INR 95.00	INR 95.40	INR 93.32	39.25K
2026-06-23	INR 94.28	-0.56%	INR 96.99	INR 96.99	INR 93.55	26.25K
2026-06-22	INR 94.81	-0.54%	INR 95.20	INR 96.59	INR 94.50	27.45K
2026-06-19	INR 95.32	-0.65%	INR 97.20	INR 97.20	INR 95.01	34.58K
2026-06-18	INR 95.94	+0.43%	INR 95.53	INR 96.49	INR 95.00	25.70K
2026-06-17	INR 95.53	-0.01%	INR 95.50	INR 96.51	INR 94.54	30.61K
2026-06-16	INR 95.54	+0.07%	INR 96.00	INR 97.78	INR 95.15	29.88K
2026-06-15	INR 95.47	+0.92%	INR 94.60	INR 98.99	INR 94.50	33.79K
2026-06-12	INR 94.60	+1.64%	INR 94.00	INR 96.05	INR 92.85	48.09K
2026-06-11	INR 93.07	-2.39%	INR 93.20	INR 95.87	INR 92.75	39.35K
2026-06-10	INR 95.35	+0.41%	INR 94.98	INR 97.70	INR 94.98	22.06K
2026-06-09	INR 94.96	-0.25%	INR 94.11	INR 97.90	INR 94.11	39.78K
2026-06-08	INR 95.20	-2.23%	INR 97.00	INR 98.58	INR 93.91	29.96K
2026-06-05	INR 97.37	-1.56%	INR 99.00	INR 100.80	INR 97.00	28.35K
2026-06-04	INR 98.91	+1.05%	INR 95.80	INR 99.00	INR 95.80	19.27K
2026-06-03	INR 97.88	-0.95%	INR 98.53	INR 101.35	INR 96.31	31.00K
2026-06-02	INR 98.82	-1.32%	INR 101.60	INR 101.60	INR 96.70	17.42K
2026-06-01	INR 100.14	+2.67%	INR 97.75	INR 100.90	INR 97.09	57.06K
2026-05-29	INR 97.54	-2.39%	INR 99.94	INR 101.40	INR 97.00	71.85K
2026-05-28	INR 99.93	0.00%	INR 99.93	INR 99.93	INR 99.93	0
2026-05-27	INR 99.93	-7.47%	INR 104.86	INR 106.41	INR 99.50	163.21K