Physicswallah share price: ₹120.17
Physicswallah closed at ₹120.17 on NSE on 1 October 2026, down ₹3.31 (-2.68%) from ₹123.48. It traded between ₹117.71 and ₹123.80 with 59,22,570 shares changing hands, 33.44% of them for delivery. Since 18 Nov 2025 its high is ₹161.99.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹120.17
-₹3.31 (-2.68%)
Day range
₹117.71 to ₹123.80
open ₹123.00
52 week high
₹161.99
18 Nov 2025
52 week low
₹77.72
4 Mar 2026
Physicswallah share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -9.40% | +4.55% | +33.57% | n/a |
Trading details, 1 Oct 2026
- Previous close
- ₹123.48
- Open
- ₹123.00
- High
- ₹123.80
- Low
- ₹117.71
- Close
- ₹120.17
- VWAP (average price)
- ₹120.55
- Volume
- 59,22,570 shares
- Turnover
- ₹71.40 crore
- Trades
- 44,189
- Delivery
- 33.44% (19,80,555 shares)
- 30 session average delivery
- 32.9%
- 30 session average volume
- 1,18,44,380
- Series
- EQ
- ISIN
- INE0LP301011
- Listed on NSE
- 18 Nov 2025
- Face value
- ₹1
Volume on 1 Oct 2026 was 0.5 times its 30 session average.
Physicswallah price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹123.00 | ₹123.80 | ₹117.71 | ₹120.17 | -2.68% | 59,22,570 | 33.44% |
| Wed, 30 Sep 2026 | ₹126.05 | ₹126.70 | ₹122.00 | ₹123.48 | -1.33% | 56,81,880 | 42.9% |
| Tue, 29 Sep 2026 | ₹128.07 | ₹128.32 | ₹124.39 | ₹125.15 | -2.28% | 52,75,797 | 36.27% |
| Mon, 28 Sep 2026 | ₹133.75 | ₹134.19 | ₹126.41 | ₹128.07 | -4.68% | 71,21,679 | 36.88% |
| Fri, 25 Sep 2026 | ₹132.64 | ₹135.50 | ₹131.50 | ₹134.36 | +1.30% | 65,20,141 | 53.55% |
| Thu, 24 Sep 2026 | ₹135.00 | ₹135.50 | ₹131.64 | ₹132.64 | -2.55% | 38,51,869 | 39.9% |
| Wed, 23 Sep 2026 | ₹137.00 | ₹140.00 | ₹134.33 | ₹136.11 | -0.18% | 85,29,874 | 35.82% |
| Tue, 22 Sep 2026 | ₹135.01 | ₹136.84 | ₹132.50 | ₹136.35 | +1.18% | 61,26,383 | 37.59% |
| Mon, 21 Sep 2026 | ₹136.00 | ₹137.20 | ₹132.70 | ₹134.76 | -1.35% | 82,86,541 | 55.65% |
| Fri, 18 Sep 2026 | ₹128.00 | ₹137.50 | ₹128.00 | ₹136.60 | +6.89% | 2,00,05,965 | 25.13% |
| Thu, 17 Sep 2026 | ₹127.68 | ₹129.99 | ₹127.01 | ₹127.80 | +0.21% | 31,47,971 | 24.0% |
| Wed, 16 Sep 2026 | ₹130.00 | ₹130.80 | ₹125.27 | ₹127.53 | -2.44% | 66,10,404 | 35.01% |
| Tue, 15 Sep 2026 | ₹137.00 | ₹137.70 | ₹130.10 | ₹130.72 | -3.95% | 79,83,867 | 32.91% |
| Fri, 11 Sep 2026 | ₹125.50 | ₹137.12 | ₹125.37 | ₹136.10 | +7.39% | 4,11,61,986 | 20.23% |
| Thu, 10 Sep 2026 | ₹125.79 | ₹130.62 | ₹125.79 | ₹126.73 | +1.08% | 1,32,00,512 | 45.41% |
| Wed, 9 Sep 2026 | ₹126.00 | ₹126.80 | ₹123.57 | ₹125.37 | -1.00% | 45,82,078 | 30.16% |
| Tue, 8 Sep 2026 | ₹129.67 | ₹129.67 | ₹126.16 | ₹126.63 | -2.34% | 53,15,731 | 26.71% |
| Mon, 7 Sep 2026 | ₹127.47 | ₹130.32 | ₹126.54 | ₹129.67 | +2.57% | 1,80,12,338 | 21.74% |
| Fri, 4 Sep 2026 | ₹123.37 | ₹130.70 | ₹123.03 | ₹126.42 | +4.83% | 6,21,60,413 | 22.5% |
| Thu, 3 Sep 2026 | ₹116.99 | ₹121.25 | ₹115.51 | ₹120.60 | +4.44% | 1,39,68,782 | 55.3% |
| Wed, 2 Sep 2026 | ₹114.50 | ₹116.24 | ₹112.39 | ₹115.47 | +0.46% | 55,35,743 | 28.25% |
| Tue, 1 Sep 2026 | ₹117.00 | ₹117.22 | ₹113.59 | ₹114.94 | -1.17% | 65,98,735 | 31.83% |
| Mon, 31 Aug 2026 | ₹120.00 | ₹120.20 | ₹115.57 | ₹116.30 | -2.65% | 98,79,919 | 44.4% |
| Fri, 28 Aug 2026 | ₹124.68 | ₹124.74 | ₹118.25 | ₹119.46 | -3.73% | 1,62,32,251 | 23.47% |
| Thu, 27 Aug 2026 | ₹127.60 | ₹128.25 | ₹122.65 | ₹124.09 | -1.62% | 82,76,711 | 27.78% |
| Wed, 26 Aug 2026 | ₹123.10 | ₹129.88 | ₹122.60 | ₹126.13 | +3.94% | 2,72,24,374 | 13.64% |
| Tue, 25 Aug 2026 | ₹121.99 | ₹123.58 | ₹120.52 | ₹121.35 | -0.09% | 48,12,168 | 27.45% |
| Mon, 24 Aug 2026 | ₹121.00 | ₹124.56 | ₹119.60 | ₹121.46 | +0.52% | 1,02,28,734 | 20.25% |
| Fri, 21 Aug 2026 | ₹122.89 | ₹123.14 | ₹120.06 | ₹120.83 | -0.92% | 55,29,387 | 28.86% |
| Thu, 20 Aug 2026 | ₹122.99 | ₹124.09 | ₹121.50 | ₹121.95 | +0.02% | 75,46,593 | 29.26% |
Our stored NSE history for PWL starts 18 Nov 2025 (216 sessions).
Peers in Consumer Services
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| ETERNAL LIMITEDETERNAL | ₹313.90 | -1.91% | 2,97,16,584 | ₹368.45 | ₹212.60 |
| Lemon Tree Hotels LimitedLEMONTREE | ₹107.67 | +3.28% | 3,21,97,118 | ₹174.20 | ₹99.61 |
| Lenskart Solutions LimitedLENSKART | ₹691.15 | +0.89% | 50,44,066 | ₹725.00 | ₹356.10 |
| Swiggy LimitedSWIGGY | ₹238.00 | -4.84% | 1,37,85,398 | ₹459.95 | ₹235.50 |
| The Indian Hotels Company LimitedINDHOTEL | ₹718.00 | -1.46% | 40,23,940 | ₹757.40 | ₹565.00 |
| Info Edge (India) LimitedNAUKRI | ₹1,200.00 | -1.60% | 22,19,568 | ₹1,419.90 | ₹908.30 |
| FSN E-Commerce Ventures LimitedNYKAA | ₹324.95 | +1.55% | 79,07,193 | ₹349.55 | ₹231.24 |
| Avenue Supermarts LimitedDMART | ₹3,813.00 | +0.31% | 6,52,283 | ₹4,644.00 | ₹3,600.00 |
| Trent LimitedTRENT | ₹2,580.00 | -1.59% | 8,96,919 | ₹4,908.00 | ₹2,545.80 |
| Meesho LimitedMEESHO | ₹218.69 | -3.98% | 62,18,981 | ₹254.40 | ₹125.56 |
Indices that include Physicswallah
Frequently asked questions
What is Physicswallah share price today?
Physicswallah (NSE: PWL) closed at ₹120.17 on 1 October 2026, -2.68% from the previous close of ₹123.48.
What is the 52 week high and low of Physicswallah?
In the NSE data we have stored, the 52-week high is ₹161.99 (18 Nov 2025) and the 52-week low is ₹77.72 (4 Mar 2026).
What was the delivery percentage?
33.44% of the 59,22,570 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Physicswallah performed over one year?
Our stored history for this stock is shorter than one year.
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.