PFS.NS(PFS.NS)
PFS.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $28.76 | $28.94 | $28.52 | $28.75 | 585,236 |
| 8/11/2026 | $28.75 | $28.99 | $28.75 | $28.76 | 342,493 |
| 8/10/2026 | $29.00 | $29.10 | $28.71 | $28.77 | 758,347 |
| 8/7/2026 | $28.66 | $29.49 | $28.50 | $29.02 | 424,044 |
| 8/6/2026 | $29.08 | $29.39 | $28.64 | $28.87 | 457,289 |
| 8/5/2026 | $28.16 | $29.88 | $28.16 | $28.91 | 1.79M |
| 8/4/2026 | $28.41 | $28.65 | $27.73 | $28.07 | 723,561 |
| 8/3/2026 | $27.84 | $28.77 | $27.82 | $28.41 | 433,974 |
| 7/31/2026 | $27.50 | $27.88 | $27.45 | $27.73 | 341,952 |
| 7/30/2026 | $27.80 | $28.00 | $27.37 | $27.44 | 363,298 |
| 7/29/2026 | $28.00 | $28.35 | $27.72 | $27.78 | 1.93M |
| 7/28/2026 | $29.24 | $29.38 | $28.71 | $28.78 | 354,875 |
| 7/27/2026 | $29.28 | $29.80 | $29.00 | $29.24 | 326,149 |
| 7/24/2026 | $29.22 | $29.53 | $28.92 | $29.28 | 379,631 |
| 7/23/2026 | $29.50 | $29.75 | $29.22 | $29.54 | 217,712 |
| 7/22/2026 | $29.90 | $29.90 | $29.36 | $29.50 | 239,482 |
| 7/21/2026 | $30.00 | $30.20 | $29.50 | $29.62 | 283,763 |
| 7/20/2026 | $29.85 | $30.09 | $29.42 | $29.99 | 478,521 |
| 7/17/2026 | $30.01 | $30.22 | $29.65 | $29.79 | 262,638 |
| 7/16/2026 | $30.21 | $30.36 | $29.76 | $30.01 | 533,680 |
| 7/15/2026 | $30.50 | $30.75 | $30.10 | $30.18 | 320,283 |
| 7/14/2026 | $31.00 | $31.04 | $30.30 | $30.57 | 317,766 |
| 7/13/2026 | $30.65 | $31.40 | $30.60 | $31.03 | 379,435 |
| 7/10/2026 | $30.60 | $30.98 | $30.60 | $30.66 | 284,595 |
| 7/9/2026 | $30.63 | $30.81 | $30.59 | $30.59 | 360,198 |
| 7/8/2026 | $30.60 | $30.77 | $30.16 | $30.63 | 502,099 |
| 7/7/2026 | $30.60 | $31.16 | $30.60 | $30.77 | 365,845 |
| 7/6/2026 | $31.29 | $31.35 | $30.59 | $30.61 | 632,456 |
| 7/3/2026 | $31.19 | $31.50 | $31.13 | $31.27 | 239,440 |
| 7/2/2026 | $31.66 | $32.00 | $31.15 | $31.18 | 423,859 |
| 7/1/2026 | $32.34 | $32.34 | $31.23 | $31.35 | 687,400 |
| 6/30/2026 | $31.39 | $31.64 | $31.02 | $31.34 | 273,583 |
| 6/29/2026 | $30.76 | $31.99 | $30.65 | $31.38 | 1.42M |
| 6/25/2026 | $30.52 | $30.97 | $30.46 | $30.65 | 485,577 |
| 6/24/2026 | $30.64 | $30.78 | $30.35 | $30.59 | 421,621 |
| 6/23/2026 | $31.25 | $31.49 | $30.52 | $30.64 | 404,164 |
| 6/22/2026 | $31.00 | $31.68 | $31.00 | $31.45 | 575,635 |
| 6/19/2026 | $31.20 | $31.44 | $30.81 | $31.05 | 374,601 |
| 6/18/2026 | $31.42 | $31.55 | $30.75 | $30.95 | 496,760 |
| 6/17/2026 | $31.60 | $31.60 | $31.07 | $31.38 | 609,489 |
| 6/16/2026 | $30.77 | $31.60 | $30.75 | $31.30 | 735,236 |
| 6/15/2026 | $31.00 | $31.44 | $30.61 | $30.78 | 919,943 |
| 6/12/2026 | $30.45 | $30.66 | $30.00 | $30.52 | 909,837 |
| 6/11/2026 | $30.60 | $31.29 | $29.60 | $29.86 | 1.17M |
| 6/10/2026 | $31.55 | $31.56 | $30.60 | $30.62 | 543,403 |
| 6/9/2026 | $31.08 | $32.35 | $31.00 | $31.42 | 2.20M |
| 6/8/2026 | $30.91 | $31.81 | $30.65 | $31.13 | 1.11M |
| 6/5/2026 | $30.88 | $31.85 | $30.61 | $30.88 | 1.05M |
| 6/4/2026 | $30.84 | $31.42 | $30.60 | $30.88 | 482,623 |
| 6/3/2026 | $30.61 | $30.89 | $30.56 | $30.78 | 317,853 |
| 6/2/2026 | $30.60 | $30.87 | $30.36 | $30.74 | 645,106 |
| 6/1/2026 | $30.69 | $31.23 | $30.60 | $30.67 | 448,995 |
| 5/29/2026 | $30.70 | $31.19 | $30.56 | $30.69 | 833,187 |
| 5/27/2026 | $30.65 | $31.03 | $30.60 | $30.70 | 532,217 |
| 5/26/2026 | $30.60 | $31.13 | $30.59 | $30.66 | 416,941 |
| 5/25/2026 | $30.85 | $31.04 | $30.60 | $30.64 | 229,958 |
| 5/22/2026 | $30.99 | $31.08 | $30.50 | $30.83 | 418,543 |
| 5/21/2026 | $30.16 | $31.88 | $30.16 | $30.94 | 947,248 |
| 5/20/2026 | $30.00 | $30.29 | $29.52 | $30.00 | 861,760 |
| 5/19/2026 | $30.20 | $30.41 | $29.90 | $30.01 | 253,074 |
| 5/18/2026 | $30.02 | $30.45 | $29.60 | $30.25 | 598,483 |
| 5/15/2026 | $30.00 | $30.85 | $29.75 | $30.02 | 836,593 |
| 5/14/2026 | $30.35 | $30.50 | $29.81 | $29.95 | 589,320 |