Price Data Selection & Download
Physicswallah Share Price All Time Records & Statistics (Nov 2025 - May 2026)
121 daily OHLCV records on NSE from Nov. 2025 to May 2026. Explore PWL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹161.99
November 18, 2025
NSE Exchange
Share Price All Time Low
₹77.72
March 04, 2026
NSE Exchange
Highest Volume Trading Day
273,389,694
November 18, 2025 • ₹155.24
NSE Exchange
Share Price History Data (Nov 2025 - May 2026)
PWL daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹113.50 | ₹118.90 | ₹111.38 | ₹113.85 | 11,963,782 |
| 2026-05-14 | ₹112.00 | ₹116.80 | ₹111.80 | ₹112.60 | 13,130,908 |
| 2026-05-13 | ₹107.98 | ₹111.50 | ₹106.35 | ₹111.06 | 3,282,175 |
| 2026-05-12 | ₹111.04 | ₹111.27 | ₹106.95 | ₹107.65 | 1,989,369 |
| 2026-05-11 | ₹110.50 | ₹115.70 | ₹108.40 | ₹110.33 | 14,592,242 |
| 2026-05-08 | ₹109.01 | ₹110.79 | ₹108.01 | ₹108.53 | 1,463,011 |
| 2026-05-07 | ₹108.15 | ₹111.78 | ₹108.06 | ₹109.94 | 4,243,896 |
| 2026-05-06 | ₹106.82 | ₹108.50 | ₹106.40 | ₹108.20 | 1,540,617 |
| 2026-05-05 | ₹109.00 | ₹109.86 | ₹105.30 | ₹105.87 | 2,326,879 |
| 2026-05-04 | ₹109.55 | ₹111.30 | ₹109.11 | ₹109.41 | 1,706,720 |
| 2026-04-30 | ₹110.64 | ₹110.97 | ₹107.76 | ₹108.58 | 1,787,149 |
| 2026-04-29 | ₹106.69 | ₹112.14 | ₹105.65 | ₹110.64 | 6,614,524 |
| 2026-04-28 | ₹107.90 | ₹108.83 | ₹106.00 | ₹106.32 | 1,778,296 |
| 2026-04-27 | ₹110.01 | ₹110.48 | ₹106.25 | ₹107.31 | 2,103,198 |
| 2026-04-24 | ₹107.17 | ₹110.50 | ₹106.01 | ₹109.22 | 4,090,624 |
| 2026-04-23 | ₹108.47 | ₹109.50 | ₹107.01 | ₹107.44 | 1,318,713 |
| 2026-04-22 | ₹109.32 | ₹110.27 | ₹108.10 | ₹108.42 | 1,663,433 |
| 2026-04-21 | ₹108.99 | ₹111.23 | ₹108.13 | ₹109.29 | 3,320,859 |
| 2026-04-20 | ₹108.87 | ₹110.00 | ₹106.11 | ₹107.01 | 2,522,704 |
| 2026-04-17 | ₹105.89 | ₹113.31 | ₹105.56 | ₹108.32 | 10,204,664 |
| 2026-04-16 | ₹107.00 | ₹107.15 | ₹104.06 | ₹105.45 | 3,125,308 |
| 2026-04-15 | ₹102.00 | ₹108.70 | ₹102.00 | ₹105.41 | 7,595,852 |
| 2026-04-13 | ₹99.53 | ₹102.59 | ₹98.50 | ₹100.78 | 3,229,500 |
| 2026-04-10 | ₹102.05 | ₹103.71 | ₹100.57 | ₹101.80 | 3,439,054 |
| 2026-04-09 | ₹99.00 | ₹103.88 | ₹98.05 | ₹101.29 | 5,677,738 |
| 2026-04-08 | ₹97.99 | ₹99.75 | ₹96.71 | ₹99.05 | 3,712,094 |
| 2026-04-07 | ₹92.50 | ₹95.80 | ₹91.32 | ₹95.01 | 3,720,032 |
| 2026-04-06 | ₹89.02 | ₹94.28 | ₹88.24 | ₹93.03 | 6,482,752 |
| 2026-04-02 | ₹87.50 | ₹90.50 | ₹85.95 | ₹89.97 | 2,898,130 |
| 2026-04-01 | ₹87.98 | ₹89.90 | ₹86.51 | ₹89.00 | 5,192,147 |
| 2026-03-30 | ₹87.50 | ₹88.79 | ₹85.50 | ₹87.30 | 5,231,885 |
| 2026-03-27 | ₹86.05 | ₹92.75 | ₹84.90 | ₹89.50 | 13,034,464 |
| 2026-03-25 | ₹88.70 | ₹89.75 | ₹85.30 | ₹86.05 | 8,218,541 |
| 2026-03-24 | ₹89.71 | ₹91.18 | ₹87.37 | ₹87.72 | 6,007,417 |
| 2026-03-23 | ₹87.56 | ₹88.76 | ₹84.59 | ₹86.78 | 9,837,397 |
| 2026-03-20 | ₹86.93 | ₹95.19 | ₹86.49 | ₹89.95 | 25,398,502 |
| 2026-03-19 | ₹82.91 | ₹88.08 | ₹82.65 | ₹86.25 | 11,141,960 |
| 2026-03-18 | ₹80.80 | ₹87.78 | ₹80.60 | ₹86.82 | 8,315,494 |
| 2026-03-17 | ₹85.00 | ₹85.05 | ₹79.40 | ₹80.25 | 4,521,133 |
| 2026-03-16 | ₹84.20 | ₹84.84 | ₹80.60 | ₹83.72 | 10,408,408 |
| 2026-03-13 | ₹84.66 | ₹85.40 | ₹83.06 | ₹84.08 | 4,703,833 |
| 2026-03-12 | ₹83.31 | ₹88.60 | ₹82.08 | ₹84.29 | 11,193,515 |
| 2026-03-11 | ₹84.26 | ₹85.12 | ₹82.25 | ₹83.17 | 4,428,311 |
| 2026-03-10 | ₹83.50 | ₹84.90 | ₹82.75 | ₹83.31 | 5,270,033 |
| 2026-03-09 | ₹80.99 | ₹85.00 | ₹78.81 | ₹83.33 | 10,899,991 |
| 2026-03-06 | ₹82.48 | ₹84.37 | ₹80.75 | ₹82.99 | 11,032,603 |
| 2026-03-05 | ₹80.10 | ₹84.12 | ₹78.69 | ₹82.68 | 19,448,469 |
| 2026-03-04 | ₹79.99 | ₹80.79 | ₹77.72 | ₹79.56 | 25,962,965 |
| 2026-03-02 | ₹81.51 | ₹83.86 | ₹80.28 | ₹80.81 | 10,730,877 |
| 2026-02-27 | ₹89.25 | ₹90.42 | ₹85.20 | ₹86.57 | 12,421,525 |
| 2026-02-26 | ₹92.00 | ₹92.09 | ₹88.10 | ₹89.30 | 10,455,142 |
| 2026-02-25 | ₹91.50 | ₹97.65 | ₹90.96 | ₹91.80 | 15,798,886 |
| 2026-02-24 | ₹97.09 | ₹97.28 | ₹88.62 | ₹91.05 | 22,619,964 |
| 2026-02-23 | ₹102.75 | ₹102.75 | ₹95.08 | ₹97.01 | 8,177,897 |
| 2026-02-20 | ₹99.73 | ₹102.64 | ₹96.90 | ₹100.45 | 10,769,523 |
| 2026-02-19 | ₹102.59 | ₹104.96 | ₹99.00 | ₹99.73 | 7,357,493 |
| 2026-02-18 | ₹104.10 | ₹104.81 | ₹101.20 | ₹102.34 | 4,189,285 |
| 2026-02-17 | ₹104.20 | ₹106.70 | ₹102.01 | ₹104.22 | 7,247,092 |
| 2026-02-16 | ₹107.34 | ₹108.60 | ₹103.21 | ₹104.68 | 11,422,872 |
| 2026-02-13 | ₹100.69 | ₹111.49 | ₹95.43 | ₹107.33 | 85,349,296 |
| 2026-02-12 | ₹106.95 | ₹106.95 | ₹99.55 | ₹100.36 | 16,524,925 |
| 2026-02-11 | ₹108.95 | ₹110.43 | ₹106.10 | ₹107.38 | 11,803,886 |
| 2026-02-10 | ₹114.71 | ₹115.20 | ₹106.90 | ₹108.07 | 13,615,028 |
| 2026-02-09 | ₹118.00 | ₹118.40 | ₹114.05 | ₹114.74 | 4,610,842 |
| 2026-02-06 | ₹124.00 | ₹124.00 | ₹114.26 | ₹116.16 | 12,407,107 |
| 2026-02-05 | ₹122.73 | ₹127.00 | ₹120.80 | ₹121.56 | 7,835,497 |
| 2026-02-04 | ₹119.41 | ₹124.21 | ₹117.36 | ₹121.89 | 4,126,189 |
| 2026-02-03 | ₹121.98 | ₹121.98 | ₹118.06 | ₹119.41 | 4,042,689 |
| 2026-02-02 | ₹120.50 | ₹120.56 | ₹115.80 | ₹117.87 | 1,995,890 |
| 2026-02-01 | ₹120.11 | ₹125.49 | ₹115.83 | ₹119.47 | 3,139,846 |
| 2026-01-30 | ₹121.01 | ₹121.11 | ₹119.00 | ₹119.45 | 1,974,674 |
| 2026-01-29 | ₹124.90 | ₹126.00 | ₹120.55 | ₹121.71 | 2,634,666 |
| 2026-01-28 | ₹121.30 | ₹126.99 | ₹121.23 | ₹124.92 | 4,518,521 |
| 2026-01-27 | ₹126.45 | ₹126.45 | ₹119.25 | ₹121.22 | 5,238,991 |
| 2026-01-23 | ₹130.00 | ₹130.77 | ₹125.00 | ₹126.50 | 18,584,561 |
| 2026-01-22 | ₹115.00 | ₹136.50 | ₹114.71 | ₹132.55 | 55,541,695 |
| 2026-01-21 | ₹119.00 | ₹119.26 | ₹113.07 | ₹113.82 | 3,587,978 |
| 2026-01-20 | ₹121.64 | ₹121.64 | ₹112.00 | ₹118.50 | 12,398,348 |
| 2026-01-19 | ₹127.37 | ₹127.48 | ₹118.60 | ₹121.30 | 3,474,352 |
| 2026-01-16 | ₹131.00 | ₹131.00 | ₹126.50 | ₹127.24 | 2,845,140 |
| 2026-01-14 | ₹129.06 | ₹131.76 | ₹128.41 | ₹131.20 | 2,927,924 |
| 2026-01-13 | ₹128.00 | ₹130.68 | ₹128.00 | ₹128.40 | 1,438,224 |
| 2026-01-12 | ₹128.00 | ₹129.00 | ₹126.62 | ₹128.64 | 2,280,880 |
| 2026-01-09 | ₹128.48 | ₹132.48 | ₹127.16 | ₹129.25 | 7,242,665 |
| 2026-01-08 | ₹128.55 | ₹129.60 | ₹126.30 | ₹128.48 | 3,818,873 |
| 2026-01-07 | ₹129.69 | ₹130.20 | ₹127.50 | ₹128.47 | 3,668,336 |
| 2026-01-06 | ₹129.97 | ₹130.55 | ₹127.85 | ₹129.03 | 3,207,818 |
| 2026-01-05 | ₹131.12 | ₹131.67 | ₹128.00 | ₹129.39 | 2,796,481 |
| 2026-01-02 | ₹132.50 | ₹136.08 | ₹130.51 | ₹131.12 | 4,678,330 |
| 2026-01-01 | ₹132.10 | ₹134.30 | ₹131.70 | ₹132.63 | 2,300,067 |
Physicswallah Share Price Performance Analysis (Nov 2025 - May 2026)
PWL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.16%
₹132.63 → ₹113.85
Year to Date
Price Volatility
14.50%
Low Volatility
Year to Date
Average Daily Volume
8,484,129
Year to Date Average
NSE Exchange
Physicswallah Share Price History – Frequently Asked Questions
Common questions about PWL historical data and records. Examine PWL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Physicswallah (PWL)?
The all-time high share price of Physicswallah was ₹161.99 recorded on November 18, 2025 on the NSE exchange.
What is the all-time low share price of Physicswallah (PWL)?
The all-time low share price of Physicswallah was ₹77.72 recorded on March 04, 2026 on the NSE exchange.
How can I download PWL historical share price data?
You can download Physicswallah historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PWL shares?
The highest trading volume day for Physicswallah was 273,389,694 shares traded on November 18, 2025 on the NSE exchange, with share price at ₹155.24.