PhysicsWallah Ltd. PWL
NSE · India · Commercial Services
INR 120.17-3.31 (-2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 123.48 | -1.33% | INR 126.05 | INR 126.70 | INR 122.00 | 5.68M |
| 2026-09-29 | INR 125.15 | -2.28% | INR 128.07 | INR 128.32 | INR 124.39 | 5.28M |
| 2026-09-28 | INR 128.07 | -4.68% | INR 133.75 | INR 134.19 | INR 126.41 | 7.12M |
| 2026-09-25 | INR 134.36 | +1.30% | INR 132.64 | INR 135.50 | INR 131.50 | 6.52M |
| 2026-09-24 | INR 132.64 | -2.55% | INR 135.00 | INR 135.50 | INR 131.64 | 3.85M |
| 2026-09-23 | INR 136.11 | -0.18% | INR 137.00 | INR 140.00 | INR 134.33 | 8.53M |
| 2026-09-22 | INR 136.35 | +1.18% | INR 135.01 | INR 136.84 | INR 132.50 | 6.13M |
| 2026-09-21 | INR 134.76 | -1.35% | INR 136.00 | INR 137.20 | INR 132.70 | 8.29M |
| 2026-09-18 | INR 136.60 | +6.89% | INR 128.00 | INR 137.50 | INR 128.00 | 20.01M |
| 2026-09-17 | INR 127.80 | +0.21% | INR 127.68 | INR 129.99 | INR 127.01 | 3.15M |
| 2026-09-16 | INR 127.53 | -2.44% | INR 130.00 | INR 130.80 | INR 125.27 | 6.61M |
| 2026-09-15 | INR 130.72 | -3.95% | INR 137.00 | INR 137.70 | INR 130.10 | 7.98M |
| 2026-09-14 | INR 136.10 | 0.00% | INR 136.10 | INR 136.10 | INR 136.10 | 0 |
| 2026-09-11 | INR 136.10 | +7.39% | INR 125.50 | INR 137.12 | INR 125.37 | 41.16M |
| 2026-09-10 | INR 126.73 | +1.08% | INR 125.79 | INR 130.62 | INR 125.79 | 13.20M |
| 2026-09-09 | INR 125.37 | -1.00% | INR 126.00 | INR 126.80 | INR 123.57 | 4.58M |
| 2026-09-08 | INR 126.63 | -2.34% | INR 129.67 | INR 129.67 | INR 126.16 | 5.32M |
| 2026-09-07 | INR 129.67 | +2.57% | INR 127.47 | INR 130.32 | INR 126.54 | 18.01M |
| 2026-09-04 | INR 126.42 | +4.83% | INR 123.37 | INR 130.70 | INR 123.03 | 62.16M |
| 2026-09-03 | INR 120.60 | +4.44% | INR 116.99 | INR 121.25 | INR 115.51 | 13.97M |
| 2026-09-02 | INR 115.47 | +0.46% | INR 114.50 | INR 116.24 | INR 112.39 | 5.54M |
| 2026-09-01 | INR 114.94 | -1.17% | INR 117.00 | INR 117.22 | INR 113.59 | 6.60M |
| 2026-08-31 | INR 116.30 | -2.65% | INR 120.00 | INR 120.20 | INR 115.57 | 9.88M |
| 2026-08-28 | INR 119.46 | -3.73% | INR 124.68 | INR 124.74 | INR 118.25 | 16.23M |
| 2026-08-27 | INR 124.09 | -1.62% | INR 127.60 | INR 128.25 | INR 122.65 | 8.28M |
| 2026-08-26 | INR 126.13 | +3.94% | INR 123.10 | INR 129.88 | INR 122.60 | 27.22M |
| 2026-08-25 | INR 121.35 | -0.09% | INR 121.99 | INR 123.58 | INR 120.52 | 4.81M |
| 2026-08-24 | INR 121.46 | +0.52% | INR 121.00 | INR 124.56 | INR 119.60 | 10.23M |
| 2026-08-21 | INR 120.83 | -0.92% | INR 122.89 | INR 123.14 | INR 120.06 | 5.53M |
| 2026-08-20 | INR 121.95 | +0.02% | INR 122.99 | INR 124.09 | INR 121.50 | 7.55M |
| 2026-08-19 | INR 121.92 | -0.11% | INR 123.00 | INR 124.09 | INR 118.17 | 19.72M |
| 2026-08-18 | INR 122.05 | +1.73% | INR 119.65 | INR 125.00 | INR 115.65 | 52.11M |
| 2026-08-17 | INR 119.97 | +2.43% | INR 114.65 | INR 128.37 | INR 114.00 | 103.68M |
| 2026-08-14 | INR 117.12 | -0.93% | INR 118.51 | INR 119.62 | INR 115.60 | 5.45M |
| 2026-08-13 | INR 118.22 | -4.58% | INR 124.00 | INR 125.23 | INR 116.85 | 6.92M |
| 2026-08-12 | INR 123.90 | -1.29% | INR 125.95 | INR 127.40 | INR 123.21 | 3.30M |
| 2026-08-11 | INR 125.52 | -1.57% | INR 127.60 | INR 128.60 | INR 125.05 | 5.05M |
| 2026-08-10 | INR 127.52 | -3.09% | INR 131.43 | INR 131.45 | INR 127.00 | 2.77M |
| 2026-08-07 | INR 131.59 | +4.86% | INR 125.49 | INR 133.50 | INR 125.08 | 12.68M |
| 2026-08-06 | INR 125.49 | -1.82% | INR 128.00 | INR 128.00 | INR 124.63 | 1.96M |
| 2026-08-05 | INR 127.81 | +1.33% | INR 127.01 | INR 129.13 | INR 125.12 | 4.11M |
| 2026-08-04 | INR 126.13 | +0.08% | INR 126.20 | INR 128.48 | INR 125.03 | 2.67M |
| 2026-08-03 | INR 126.03 | +0.91% | INR 125.20 | INR 129.09 | INR 123.85 | 4.20M |
| 2026-07-31 | INR 124.89 | -0.26% | INR 126.00 | INR 127.68 | INR 124.17 | 3.02M |
| 2026-07-30 | INR 125.22 | -1.05% | INR 126.40 | INR 127.72 | INR 124.48 | 1.83M |
| 2026-07-29 | INR 126.55 | +1.89% | INR 124.80 | INR 130.50 | INR 123.02 | 6.30M |
| 2026-07-28 | INR 124.20 | +0.90% | INR 124.00 | INR 127.75 | INR 123.15 | 6.24M |
| 2026-07-27 | INR 123.09 | -3.87% | INR 129.85 | INR 129.85 | INR 122.06 | 10.40M |
| 2026-07-24 | INR 128.05 | -3.90% | INR 132.60 | INR 132.60 | INR 124.81 | 12.19M |
| 2026-07-23 | INR 133.25 | +1.02% | INR 132.00 | INR 134.88 | INR 130.26 | 3.06M |
| 2026-07-22 | INR 131.91 | -1.44% | INR 134.05 | INR 134.74 | INR 131.11 | 1.94M |
| 2026-07-21 | INR 133.84 | +0.61% | INR 133.15 | INR 137.18 | INR 133.05 | 4.17M |
| 2026-07-20 | INR 133.03 | -2.22% | INR 136.05 | INR 137.30 | INR 132.01 | 4.36M |
| 2026-07-17 | INR 136.05 | +0.56% | INR 135.62 | INR 137.20 | INR 127.38 | 14.38M |
| 2026-07-16 | INR 135.29 | -1.15% | INR 137.95 | INR 138.95 | INR 133.63 | 6.93M |
| 2026-07-15 | INR 136.87 | -3.99% | INR 143.90 | INR 143.99 | INR 136.18 | 6.44M |
| 2026-07-14 | INR 142.56 | -0.04% | INR 141.00 | INR 146.44 | INR 140.62 | 7.59M |
| 2026-07-13 | INR 142.62 | -3.26% | INR 147.00 | INR 147.45 | INR 141.20 | 5.71M |
| 2026-07-10 | INR 147.43 | -2.61% | INR 152.40 | INR 154.25 | INR 145.44 | 11.71M |
| 2026-07-09 | INR 151.38 | +3.23% | INR 145.50 | INR 155.09 | INR 142.33 | 27.52M |
| 2026-07-08 | INR 146.64 | -1.44% | INR 145.99 | INR 159.43 | INR 145.00 | 86.65M |
| 2026-07-07 | INR 148.78 | +10.13% | INR 135.10 | INR 152.67 | INR 133.53 | 56.70M |
| 2026-07-06 | INR 135.10 | +3.80% | INR 130.16 | INR 135.50 | INR 128.11 | 7.34M |
| 2026-07-03 | INR 130.16 | -2.38% | INR 132.98 | INR 133.37 | INR 129.10 | 3.44M |
| 2026-07-02 | INR 133.34 | +3.47% | INR 128.10 | INR 134.40 | INR 128.10 | 8.52M |
| 2026-07-01 | INR 128.87 | +3.82% | INR 124.56 | INR 129.80 | INR 122.40 | 8.10M |
| 2026-06-30 | INR 124.13 | +0.36% | INR 123.69 | INR 124.69 | INR 121.50 | 4.66M |
| 2026-06-29 | INR 123.69 | -1.32% | INR 123.60 | INR 124.67 | INR 119.68 | 5.42M |
| 2026-06-26 | INR 125.34 | 0.00% | INR 125.34 | INR 125.34 | INR 125.34 | 0 |
| 2026-06-25 | INR 125.34 | +0.17% | INR 126.85 | INR 128.83 | INR 123.06 | 10.16M |
| 2026-06-24 | INR 125.13 | -3.73% | INR 129.98 | INR 130.00 | INR 123.25 | 10.10M |
| 2026-06-23 | INR 129.98 | +3.03% | INR 126.11 | INR 130.83 | INR 125.35 | 18.20M |
| 2026-06-22 | INR 126.16 | +2.90% | INR 122.61 | INR 131.42 | INR 121.66 | 27.54M |
| 2026-06-19 | INR 122.61 | +6.60% | INR 114.25 | INR 123.50 | INR 112.98 | 20.59M |
| 2026-06-18 | INR 115.02 | +1.45% | INR 113.37 | INR 115.75 | INR 112.00 | 6.94M |
| 2026-06-17 | INR 113.38 | +3.64% | INR 109.00 | INR 114.00 | INR 108.92 | 8.85M |
| 2026-06-16 | INR 109.40 | +0.81% | INR 108.60 | INR 112.37 | INR 107.70 | 9.19M |
| 2026-06-15 | INR 108.52 | +1.62% | INR 108.82 | INR 110.25 | INR 107.56 | 5.62M |
| 2026-06-12 | INR 106.79 | +0.79% | INR 107.50 | INR 108.54 | INR 105.65 | 6.44M |
| 2026-06-11 | INR 105.95 | -1.07% | INR 105.80 | INR 107.28 | INR 104.33 | 4.39M |
| 2026-06-10 | INR 107.10 | +0.79% | INR 107.50 | INR 109.58 | INR 105.61 | 10.41M |
| 2026-06-09 | INR 106.26 | +0.69% | INR 106.00 | INR 107.62 | INR 103.15 | 8.69M |
| 2026-06-08 | INR 105.53 | +2.73% | INR 101.00 | INR 111.87 | INR 100.50 | 71.70M |
| 2026-06-05 | INR 102.73 | -3.50% | INR 106.46 | INR 107.35 | INR 101.25 | 12.98M |
| 2026-06-04 | INR 106.46 | +15.67% | INR 91.00 | INR 108.44 | INR 89.80 | 77.35M |
| 2026-06-03 | INR 92.04 | -4.91% | INR 96.99 | INR 96.99 | INR 91.01 | 7.76M |
| 2026-06-02 | INR 96.79 | -4.41% | INR 100.05 | INR 100.54 | INR 96.20 | 5.52M |
| 2026-06-01 | INR 101.26 | -5.12% | INR 108.21 | INR 109.00 | INR 99.75 | 6.24M |
| 2026-05-29 | INR 106.72 | -4.71% | INR 114.51 | INR 117.95 | INR 102.63 | 38.19M |
| 2026-05-28 | INR 111.99 | 0.00% | INR 111.99 | INR 111.99 | INR 111.99 | 0 |