Popular Vehicles & Services Ltd
NSE :PVSL BSE :544144 Sector : TradingBuy, Sell or Hold PVSL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
PVSL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 220.00 | 220.25 | 222.80 | 218.00 | 15885 | -0.11% |
| 17 May 2024 | 220.25 | 215.95 | 221.90 | 213.40 | 93306 | 1.99% |
| 16 May 2024 | 215.95 | 212.80 | 218.00 | 210.35 | 91421 | 1.48% |
| 15 May 2024 | 212.80 | 216.45 | 222.00 | 212.20 | 106494 | -1.69% |
| 14 May 2024 | 216.45 | 210.00 | 218.00 | 207.80 | 79772 | 2.15% |
| 13 May 2024 | 211.90 | 214.35 | 216.25 | 208.00 | 111590 | -1.14% |
| 10 May 2024 | 214.35 | 219.05 | 219.05 | 212.25 | 120544 | -2.17% |
| 09 May 2024 | 219.10 | 220.45 | 221.50 | 217.10 | 93294 | -1.62% |
| 08 May 2024 | 222.70 | 224.05 | 227.00 | 221.00 | 94508 | -0.69% |
| 07 May 2024 | 224.25 | 228.35 | 229.40 | 223.00 | 118288 | -1.82% |
| 06 May 2024 | 228.40 | 233.30 | 233.85 | 227.50 | 222181 | -2.33% |
| 03 May 2024 | 233.85 | 232.65 | 235.45 | 232.00 | 91876 | 0.52% |
| 02 May 2024 | 232.65 | 231.80 | 237.90 | 230.55 | 122729 | 0.35% |
| 30 Apr 2024 | 231.85 | 233.15 | 233.55 | 231.00 | 329780 | -0.71% |
| 29 Apr 2024 | 233.50 | 237.00 | 239.45 | 232.00 | 163083 | -0.70% |
| 26 Apr 2024 | 235.15 | 237.95 | 241.00 | 233.05 | 217517 | -0.57% |
| 25 Apr 2024 | 236.50 | 236.00 | 242.00 | 236.00 | 129429 | -0.25% |
| 24 Apr 2024 | 237.10 | 238.90 | 243.20 | 235.15 | 206399 | -0.73% |
| 23 Apr 2024 | 238.85 | 244.90 | 244.90 | 238.15 | 95096 | -0.83% |
| 22 Apr 2024 | 240.85 | 245.00 | 252.20 | 240.00 | 119395 | -0.23% |
| 19 Apr 2024 | 241.40 | 243.00 | 246.70 | 235.00 | 144665 | -0.72% |
| 18 Apr 2024 | 243.15 | 245.00 | 253.00 | 241.00 | 186453 | -2.35% |
| 16 Apr 2024 | 249.00 | 247.85 | 251.70 | 244.05 | 124334 | 0.42% |
| 15 Apr 2024 | 247.95 | 254.70 | 254.70 | 245.65 | 854607 | -4.60% |
| 12 Apr 2024 | 259.90 | 260.60 | 264.15 | 257.40 | 139721 | -1.03% |
| 10 Apr 2024 | 262.60 | 265.85 | 266.70 | 261.70 | 106269 | -1.22% |
| 09 Apr 2024 | 265.85 | 274.90 | 274.95 | 263.30 | 357000 | -0.64% |
| 08 Apr 2024 | 267.55 | 263.45 | 272.00 | 255.25 | 723166 | 1.65% |
| 05 Apr 2024 | 263.20 | 261.55 | 265.10 | 261.00 | 150861 | -0.38% |
| 04 Apr 2024 | 264.20 | 271.95 | 273.55 | 262.20 | 188437 | -1.62% |
| 03 Apr 2024 | 268.55 | 257.95 | 270.00 | 257.95 | 372232 | 4.11% |
| 02 Apr 2024 | 257.95 | 263.90 | 264.00 | 254.40 | 233541 | -1.11% |
| 01 Apr 2024 | 260.85 | 245.10 | 267.00 | 245.05 | 397069 | 4.55% |
| 28 Mar 2024 | 249.50 | 249.10 | 257.70 | 236.40 | 829618 | -1.11% |
| 27 Mar 2024 | 252.30 | 266.75 | 269.10 | 250.55 | 642494 | -5.42% |
| 26 Mar 2024 | 266.75 | 274.70 | 275.00 | 265.00 | 548007 | -4.83% |
| 22 Mar 2024 | 280.30 | 289.20 | 289.20 | 278.00 | 325177 | -3.09% |
| 21 Mar 2024 | 289.25 | 284.75 | 296.55 | 284.00 | 929477 | 1.58% |
| 20 Mar 2024 | 284.75 | 274.85 | 289.20 | 272.00 | 1436097 | 3.11% |
