Price Data Selection & Download
Popular Vehicles & Services Share Price All Time Records & Statistics (Mar 2024 - Jul 2026)
569 daily OHLCV records on NSE from March 2024 to July 2026. Examine PVSL earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹296.55
March 21, 2024
NSE Exchange
Share Price All Time Low
₹82.41
March 16, 2026
NSE Exchange
Highest Volume Trading Day
4,518,261
March 19, 2024 • ₹276.15
NSE Exchange
Share Price History Data (Mar 2024 - Jul 2026)
PVSL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹103.80 | ₹108.00 | ₹103.40 | ₹106.01 | 56,743 |
| 2026-07-23 | ₹105.89 | ₹106.78 | ₹103.18 | ₹105.33 | 57,960 |
| 2026-07-22 | ₹102.50 | ₹106.10 | ₹100.21 | ₹105.43 | 57,634 |
| 2026-07-21 | ₹105.20 | ₹106.77 | ₹102.01 | ₹103.34 | 65,800 |
| 2026-07-20 | ₹99.90 | ₹109.29 | ₹98.96 | ₹105.72 | 795,628 |
| 2026-07-17 | ₹98.35 | ₹100.08 | ₹97.00 | ₹97.11 | 29,096 |
| 2026-07-16 | ₹98.41 | ₹101.58 | ₹97.31 | ₹99.37 | 52,882 |
| 2026-07-15 | ₹94.78 | ₹104.00 | ₹92.26 | ₹98.41 | 231,621 |
| 2026-07-14 | ₹93.95 | ₹94.00 | ₹92.16 | ₹93.64 | 10,386 |
| 2026-07-13 | ₹93.30 | ₹94.50 | ₹92.53 | ₹93.95 | 11,298 |
| 2026-07-10 | ₹94.99 | ₹94.99 | ₹92.85 | ₹93.45 | 14,174 |
| 2026-07-09 | ₹92.10 | ₹93.73 | ₹92.06 | ₹93.03 | 10,403 |
| 2026-07-08 | ₹94.33 | ₹94.33 | ₹90.61 | ₹91.96 | 24,338 |
| 2026-07-07 | ₹94.38 | ₹94.78 | ₹92.83 | ₹93.33 | 13,355 |
| 2026-07-06 | ₹94.79 | ₹94.99 | ₹92.87 | ₹94.38 | 21,590 |
| 2026-07-03 | ₹93.90 | ₹93.90 | ₹90.61 | ₹93.35 | 33,625 |
| 2026-07-02 | ₹92.40 | ₹93.80 | ₹91.21 | ₹92.94 | 16,894 |
| 2026-07-01 | ₹91.93 | ₹93.70 | ₹90.00 | ₹92.33 | 29,395 |
| 2026-06-30 | ₹90.22 | ₹92.29 | ₹89.00 | ₹91.66 | 16,062 |
| 2026-06-29 | ₹94.59 | ₹94.80 | ₹90.00 | ₹90.21 | 27,520 |
| 2026-06-25 | ₹94.49 | ₹95.40 | ₹92.50 | ₹92.79 | 37,368 |
| 2026-06-24 | ₹95.00 | ₹95.40 | ₹93.32 | ₹93.83 | 39,245 |
| 2026-06-23 | ₹96.99 | ₹96.99 | ₹93.55 | ₹94.28 | 26,253 |
| 2026-06-22 | ₹95.20 | ₹96.59 | ₹94.50 | ₹94.81 | 27,453 |
| 2026-06-19 | ₹97.20 | ₹97.20 | ₹95.01 | ₹95.32 | 34,575 |
| 2026-06-18 | ₹95.53 | ₹96.49 | ₹95.00 | ₹95.94 | 25,703 |
| 2026-06-17 | ₹95.50 | ₹96.51 | ₹94.54 | ₹95.53 | 30,608 |
| 2026-06-16 | ₹96.00 | ₹97.78 | ₹95.15 | ₹95.54 | 29,883 |
| 2026-06-15 | ₹94.60 | ₹98.99 | ₹94.50 | ₹95.47 | 33,788 |
| 2026-06-12 | ₹94.00 | ₹96.05 | ₹92.85 | ₹94.60 | 48,090 |
| 2026-06-11 | ₹93.20 | ₹95.87 | ₹92.75 | ₹93.07 | 39,350 |
| 2026-06-10 | ₹94.98 | ₹97.70 | ₹94.98 | ₹95.35 | 22,056 |
| 2026-06-09 | ₹94.11 | ₹97.90 | ₹94.11 | ₹94.96 | 39,776 |
| 2026-06-08 | ₹97.00 | ₹98.58 | ₹93.91 | ₹95.20 | 29,961 |
| 2026-06-05 | ₹99.00 | ₹100.80 | ₹97.00 | ₹97.37 | 28,354 |
| 2026-06-04 | ₹95.80 | ₹99.00 | ₹95.80 | ₹98.91 | 19,267 |
| 2026-06-03 | ₹98.53 | ₹101.35 | ₹96.31 | ₹97.88 | 30,999 |
| 2026-06-02 | ₹101.60 | ₹101.60 | ₹96.70 | ₹98.82 | 17,415 |
| 2026-06-01 | ₹97.75 | ₹100.90 | ₹97.09 | ₹100.14 | 57,057 |
| 2026-05-29 | ₹99.94 | ₹101.40 | ₹97.00 | ₹97.54 | 71,849 |
| 2026-05-27 | ₹104.86 | ₹106.41 | ₹99.50 | ₹99.93 | 163,208 |
| 2026-05-26 | ₹109.00 | ₹109.98 | ₹105.40 | ₹108.00 | 19,592 |
| 2026-05-25 | ₹108.90 | ₹110.99 | ₹104.20 | ₹105.44 | 28,406 |
| 2026-05-22 | ₹107.84 | ₹109.66 | ₹105.07 | ₹107.12 | 43,371 |
| 2026-05-21 | ₹105.57 | ₹109.30 | ₹104.11 | ₹107.84 | 105,785 |
| 2026-05-20 | ₹96.70 | ₹107.00 | ₹96.70 | ₹105.58 | 36,001 |
| 2026-05-19 | ₹102.99 | ₹103.00 | ₹97.23 | ₹100.04 | 38,077 |
| 2026-05-18 | ₹102.80 | ₹102.80 | ₹96.81 | ₹100.02 | 39,862 |
| 2026-05-15 | ₹103.06 | ₹105.28 | ₹101.00 | ₹101.40 | 34,838 |
| 2026-05-14 | ₹104.00 | ₹107.00 | ₹104.00 | ₹104.47 | 17,458 |
| 2026-05-13 | ₹104.00 | ₹107.99 | ₹102.18 | ₹104.91 | 48,399 |
| 2026-05-12 | ₹107.59 | ₹107.59 | ₹102.42 | ₹103.70 | 25,234 |
| 2026-05-11 | ₹111.40 | ₹113.28 | ₹107.20 | ₹107.61 | 50,228 |
| 2026-05-08 | ₹106.33 | ₹115.50 | ₹105.01 | ₹113.28 | 211,176 |
| 2026-05-07 | ₹107.99 | ₹107.99 | ₹104.61 | ₹106.33 | 33,483 |
| 2026-05-06 | ₹105.00 | ₹106.08 | ₹102.90 | ₹105.33 | 29,072 |
| 2026-05-05 | ₹100.70 | ₹105.75 | ₹100.70 | ₹105.02 | 65,390 |
| 2026-05-04 | ₹101.10 | ₹104.35 | ₹101.10 | ₹102.76 | 33,260 |
| 2026-04-30 | ₹102.01 | ₹103.17 | ₹100.07 | ₹101.40 | 23,235 |
| 2026-04-29 | ₹102.87 | ₹104.00 | ₹101.90 | ₹103.56 | 18,754 |
| 2026-04-28 | ₹104.07 | ₹105.00 | ₹101.50 | ₹102.87 | 34,558 |
| 2026-04-27 | ₹104.98 | ₹105.00 | ₹101.00 | ₹103.56 | 32,592 |
| 2026-04-24 | ₹103.00 | ₹104.68 | ₹100.00 | ₹100.80 | 46,379 |
| 2026-04-23 | ₹102.51 | ₹104.80 | ₹101.60 | ₹102.37 | 30,535 |
| 2026-04-22 | ₹103.87 | ₹106.87 | ₹102.61 | ₹104.43 | 34,377 |
| 2026-04-21 | ₹102.90 | ₹105.12 | ₹102.02 | ₹103.87 | 37,324 |
| 2026-04-20 | ₹105.00 | ₹113.85 | ₹101.80 | ₹102.66 | 603,296 |
| 2026-04-17 | ₹100.20 | ₹100.99 | ₹98.76 | ₹99.26 | 75,381 |
| 2026-04-16 | ₹103.25 | ₹103.25 | ₹99.41 | ₹100.20 | 44,034 |
| 2026-04-15 | ₹99.15 | ₹103.83 | ₹99.15 | ₹100.25 | 95,535 |
| 2026-04-13 | ₹96.00 | ₹101.98 | ₹94.99 | ₹101.26 | 52,880 |
| 2026-04-10 | ₹98.94 | ₹99.00 | ₹96.62 | ₹98.56 | 41,172 |
| 2026-04-09 | ₹96.76 | ₹98.00 | ₹94.15 | ₹97.08 | 41,946 |
| 2026-04-08 | ₹99.00 | ₹102.50 | ₹94.10 | ₹95.33 | 107,099 |
| 2026-04-07 | ₹97.00 | ₹98.99 | ₹95.00 | ₹96.41 | 47,694 |
| 2026-04-06 | ₹92.00 | ₹98.00 | ₹91.54 | ₹96.54 | 37,856 |
| 2026-04-02 | ₹92.39 | ₹94.00 | ₹87.02 | ₹92.36 | 26,959 |
| 2026-04-01 | ₹87.00 | ₹93.50 | ₹87.00 | ₹92.39 | 43,925 |
| 2026-03-30 | ₹89.00 | ₹91.94 | ₹84.50 | ₹86.02 | 66,180 |
| 2026-03-27 | ₹95.23 | ₹99.93 | ₹90.30 | ₹90.85 | 154,434 |
| 2026-03-25 | ₹85.67 | ₹98.70 | ₹85.67 | ₹95.23 | 462,225 |
| 2026-03-24 | ₹87.50 | ₹90.70 | ₹85.30 | ₹85.67 | 78,338 |
| 2026-03-23 | ₹85.47 | ₹88.91 | ₹83.64 | ₹87.41 | 78,264 |
| 2026-03-20 | ₹86.45 | ₹88.84 | ₹84.80 | ₹85.47 | 20,058 |
| 2026-03-19 | ₹88.60 | ₹88.60 | ₹85.01 | ₹85.69 | 24,453 |
| 2026-03-18 | ₹89.81 | ₹90.28 | ₹87.92 | ₹88.65 | 44,327 |
| 2026-03-17 | ₹86.00 | ₹89.69 | ₹86.00 | ₹88.32 | 36,427 |
| 2026-03-16 | ₹90.00 | ₹90.00 | ₹82.41 | ₹86.19 | 125,766 |
| 2026-03-13 | ₹90.50 | ₹90.66 | ₹88.39 | ₹89.50 | 49,456 |
| 2026-03-12 | ₹93.00 | ₹93.53 | ₹89.20 | ₹90.42 | 86,323 |
| 2026-03-11 | ₹94.99 | ₹96.32 | ₹93.00 | ₹93.65 | 34,796 |
| 2026-03-10 | ₹94.87 | ₹96.00 | ₹91.05 | ₹94.76 | 28,376 |
| 2026-03-09 | ₹88.40 | ₹96.00 | ₹86.05 | ₹93.14 | 89,419 |
| 2026-03-06 | ₹89.05 | ₹93.70 | ₹89.00 | ₹92.01 | 31,330 |
| 2026-03-05 | ₹89.90 | ₹95.50 | ₹87.52 | ₹92.59 | 52,662 |
| 2026-03-04 | ₹92.55 | ₹92.55 | ₹86.00 | ₹87.91 | 63,188 |
| 2026-03-02 | ₹89.89 | ₹94.79 | ₹87.30 | ₹92.65 | 211,247 |
| 2026-02-27 | ₹90.52 | ₹96.00 | ₹88.25 | ₹93.95 | 161,758 |
| 2026-02-26 | ₹85.75 | ₹92.50 | ₹84.27 | ₹90.51 | 245,434 |
| 2026-02-25 | ₹86.94 | ₹89.89 | ₹83.00 | ₹84.88 | 170,741 |
| 2026-02-24 | ₹90.59 | ₹90.59 | ₹86.37 | ₹86.94 | 83,986 |
| 2026-02-23 | ₹90.00 | ₹91.50 | ₹87.00 | ₹89.85 | 135,864 |
| 2026-02-20 | ₹94.10 | ₹98.84 | ₹88.15 | ₹90.07 | 155,284 |
| 2026-02-19 | ₹98.70 | ₹100.97 | ₹93.60 | ₹94.36 | 140,844 |
| 2026-02-18 | ₹99.95 | ₹101.69 | ₹95.20 | ₹97.24 | 125,422 |
| 2026-02-17 | ₹104.08 | ₹104.53 | ₹99.00 | ₹99.95 | 126,835 |
| 2026-02-16 | ₹105.98 | ₹107.20 | ₹102.30 | ₹103.08 | 104,756 |
| 2026-02-13 | ₹109.15 | ₹110.20 | ₹105.00 | ₹105.98 | 71,552 |
| 2026-02-12 | ₹113.00 | ₹115.50 | ₹109.00 | ₹109.16 | 113,787 |
| 2026-02-11 | ₹125.00 | ₹125.00 | ₹112.00 | ₹112.94 | 119,385 |
| 2026-02-10 | ₹118.17 | ₹122.00 | ₹117.51 | ₹121.01 | 41,124 |
| 2026-02-09 | ₹114.70 | ₹122.39 | ₹114.70 | ₹118.16 | 44,365 |
| 2026-02-06 | ₹116.25 | ₹120.00 | ₹116.25 | ₹118.21 | 24,456 |
| 2026-02-05 | ₹115.00 | ₹118.63 | ₹115.00 | ₹117.77 | 19,884 |
| 2026-02-04 | ₹119.50 | ₹119.50 | ₹116.61 | ₹117.51 | 36,989 |
| 2026-02-03 | ₹113.00 | ₹119.00 | ₹106.65 | ₹115.84 | 46,915 |
| 2026-02-02 | ₹109.22 | ₹110.58 | ₹102.52 | ₹106.12 | 25,518 |
| 2026-02-01 | ₹108.00 | ₹110.25 | ₹106.14 | ₹108.53 | 11,869 |
| 2026-01-30 | ₹109.10 | ₹111.54 | ₹108.00 | ₹108.31 | 19,315 |
| 2026-01-29 | ₹109.27 | ₹111.99 | ₹106.01 | ₹110.51 | 32,868 |
| 2026-01-28 | ₹111.00 | ₹111.00 | ₹107.29 | ₹109.59 | 32,877 |
| 2026-01-27 | ₹107.98 | ₹111.01 | ₹103.00 | ₹109.76 | 54,087 |
| 2026-01-23 | ₹113.00 | ₹113.06 | ₹106.00 | ₹108.10 | 43,317 |
| 2026-01-22 | ₹108.76 | ₹112.79 | ₹107.55 | ₹111.59 | 44,955 |
| 2026-01-21 | ₹115.77 | ₹118.77 | ₹108.10 | ₹108.76 | 75,256 |
| 2026-01-20 | ₹112.50 | ₹121.38 | ₹112.00 | ₹116.35 | 211,054 |
| 2026-01-19 | ₹114.90 | ₹115.92 | ₹112.10 | ₹112.58 | 43,055 |
| 2026-01-16 | ₹119.71 | ₹120.00 | ₹114.90 | ₹117.34 | 91,293 |
| 2026-01-14 | ₹116.70 | ₹122.78 | ₹116.70 | ₹121.35 | 34,685 |
| 2026-01-13 | ₹116.00 | ₹120.59 | ₹116.00 | ₹119.72 | 60,075 |
| 2026-01-12 | ₹110.55 | ₹120.00 | ₹110.55 | ₹118.04 | 65,040 |
| 2026-01-09 | ₹112.05 | ₹117.50 | ₹110.21 | ₹113.50 | 30,972 |
| 2026-01-08 | ₹116.08 | ₹116.58 | ₹112.20 | ₹113.75 | 15,506 |
| 2026-01-07 | ₹118.82 | ₹119.48 | ₹115.01 | ₹116.08 | 19,488 |
| 2026-01-06 | ₹122.00 | ₹123.71 | ₹115.17 | ₹115.93 | 31,053 |
| 2026-01-05 | ₹118.26 | ₹122.08 | ₹115.69 | ₹120.85 | 58,164 |
| 2026-01-02 | ₹122.00 | ₹122.74 | ₹117.06 | ₹118.26 | 40,843 |
| 2026-01-01 | ₹115.08 | ₹123.32 | ₹112.00 | ₹121.55 | 99,398 |
Popular Vehicles & Services Share Price Performance Analysis (Mar 2024 - Jul 2026)
PVSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.78%
₹121.55 → ₹106.01
Year to Date
Price Volatility
9.23%
Low Volatility
Year to Date
Average Daily Volume
69,646
Year to Date Average
NSE Exchange
Popular Vehicles & Services Share Price History – Frequently Asked Questions
Common questions about PVSL historical data and records.
What is the all-time high share price of Popular Vehicles & Services (PVSL)?
The all-time high share price of Popular Vehicles & Services was ₹296.55 recorded on March 21, 2024 on the NSE exchange.
What is the all-time low share price of Popular Vehicles & Services (PVSL)?
The all-time low share price of Popular Vehicles & Services was ₹82.41 recorded on March 16, 2026 on the NSE exchange.
How can I download PVSL historical share price data?
You can download Popular Vehicles & Services 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 PVSL shares?
The highest trading volume day for Popular Vehicles & Services was 4,518,261 shares traded on March 19, 2024 on the NSE exchange, with share price at ₹276.15.