Stock listing
BSE:PWL PhysicsWallah Ltd. Share Price
Indian listing (BSE) of PhysicsWallah Ltd. · home listing NSE:PWL
Follow PhysicsWallah Ltd. into a list and get an email when it puts out news.
Home listing price · NSE:PWL
₹128.99 INR -3.52 (-2.7%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NSE:PWL
- Day range
- ₹128.00 – ₹133.30 INROct 30, 2026
- Volume
- 2.76M sharesOct 30, 2026
- Market cap
- ₹375.2B INRAt the close on Oct 30, 2026 · price × 2.91B shares outstanding
- Traded on an average day
- ₹1.49B INRMedian day 6.32M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:PWL · Home | ₹128.99 INR | -3.52 (-2.7%) | 2,763,911 | ₹132.00 | ₹133.30 | ₹128.00 | ₹132.51 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:PWL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹128.99 | -3.52 | -2.7% | ₹132.00 | ₹133.30 | ₹128.00 | 2,763,911 | |
| ₹132.51 | +1.11 | +0.8% | ₹131.40 | ₹133.00 | ₹127.38 | 4,611,800 | |
| ₹131.40 | +1.51 | +1.2% | ₹130.00 | ₹134.80 | ₹129.00 | 7,838,138 | |
| ₹129.89 | +5.05 | +4.0% | ₹126.09 | ₹134.01 | ₹123.72 | 7,195,230 | |
| ₹124.84 | +4.89 | +4.1% | ₹120.00 | ₹127.00 | ₹118.69 | 4,860,343 | |
| ₹119.95 | -4.67 | -3.7% | ₹124.12 | ₹124.14 | ₹117.42 | 7,244,879 | |
| ₹124.62 | -0.92 | -0.7% | ₹125.54 | ₹125.54 | ₹121.55 | 5,782,583 | |
| ₹125.54 | -4.48 | -3.4% | ₹129.43 | ₹129.75 | ₹124.16 | 4,330,220 | |
| ₹130.02 | -3.62 | -2.7% | ₹133.78 | ₹136.20 | ₹129.10 | 3,063,106 | |
| ₹133.64 | -2.69 | -2.0% | ₹136.10 | ₹137.66 | ₹132.31 | 4,026,854 | |
| ₹136.33 | -4.58 | -3.3% | ₹139.20 | ₹140.80 | ₹135.20 | 2,457,673 | |
| ₹140.91 | +2.00 | +1.4% | ₹137.70 | ₹141.65 | ₹137.70 | 3,271,738 | |
| ₹138.91 | -1.35 | -1.0% | ₹139.00 | ₹140.43 | ₹137.63 | 2,999,196 | |
| ₹140.26 | -3.43 | -2.4% | ₹142.00 | ₹144.70 | ₹138.56 | 11,397,741 | |
| ₹143.69 | +3.21 | +2.3% | ₹140.31 | ₹144.90 | ₹135.05 | 14,048,838 | |
| ₹140.48 | +0.91 | +0.7% | ₹138.69 | ₹141.38 | ₹136.34 | 15,456,696 | |
| ₹139.57 | +7.71 | +5.8% | ₹131.02 | ₹140.20 | ₹130.70 | 34,917,953 | |
| ₹131.86 | +0.76 | +0.6% | ₹131.00 | ₹135.40 | ₹126.61 | 21,549,039 | |
| ₹131.10 | +10.93 | +9.1% | ₹120.71 | ₹133.47 | ₹120.71 | 28,246,518 | |
| ₹120.17 | 0.00 | 0.0% | ₹120.17 | ₹120.17 | ₹120.17 | 0 | |
| ₹120.17 | -3.31 | -2.7% | ₹123.00 | ₹123.80 | ₹117.71 | 5,922,570 | |
| ₹123.48 | -1.67 | -1.3% | ₹126.05 | ₹126.70 | ₹122.00 | 5,681,880 | |
| ₹125.15 | -2.92 | -2.3% | ₹128.07 | ₹128.32 | ₹124.39 | 5,275,797 | |
| ₹128.07 | -6.29 | -4.7% | ₹133.75 | ₹134.19 | ₹126.41 | 7,121,679 | |
| ₹134.36 | +1.72 | +1.3% | ₹132.64 | ₹135.50 | ₹131.50 | 6,520,141 | |
| ₹132.64 | -3.47 | -2.5% | ₹135.00 | ₹135.50 | ₹131.64 | 3,851,869 | |
| ₹136.11 | -0.24 | -0.2% | ₹137.00 | ₹140.00 | ₹134.33 | 8,529,874 | |
| ₹136.35 | +1.59 | +1.2% | ₹135.01 | ₹136.84 | ₹132.50 | 6,126,383 | |
| ₹134.76 | -1.84 | -1.3% | ₹136.00 | ₹137.20 | ₹132.70 | 8,286,541 | |
| ₹136.60 | +8.80 | +6.9% | ₹128.00 | ₹137.50 | ₹128.00 | 20,005,965 | |
| ₹127.80 | +0.27 | +0.2% | ₹127.68 | ₹129.99 | ₹127.01 | 3,147,971 | |
| ₹127.53 | -3.19 | -2.4% | ₹130.00 | ₹130.80 | ₹125.27 | 6,610,404 | |
| ₹130.72 | -5.38 | -4.0% | ₹137.00 | ₹137.70 | ₹130.10 | 7,983,867 | |
| ₹136.10 | 0.00 | 0.0% | ₹136.10 | ₹136.10 | ₹136.10 | 0 | |
| ₹136.10 | +9.37 | +7.4% | ₹125.50 | ₹137.12 | ₹125.37 | 41,161,986 | |
| ₹126.73 | +1.36 | +1.1% | ₹125.79 | ₹130.62 | ₹125.79 | 13,200,512 | |
| ₹125.37 | -1.26 | -1.0% | ₹126.00 | ₹126.80 | ₹123.57 | 4,582,078 | |
| ₹126.63 | -3.04 | -2.3% | ₹129.67 | ₹129.67 | ₹126.16 | 5,315,731 | |
| ₹129.67 | +3.25 | +2.6% | ₹127.47 | ₹130.32 | ₹126.54 | 18,012,338 | |
| ₹126.42 | +5.82 | +4.8% | ₹123.37 | ₹130.70 | ₹123.03 | 62,160,413 | |
| ₹120.60 | +5.13 | +4.4% | ₹116.99 | ₹121.25 | ₹115.51 | 13,968,782 | |
| ₹115.47 | +0.53 | +0.5% | ₹114.50 | ₹116.24 | ₹112.39 | 5,535,743 | |
| ₹114.94 | -1.36 | -1.2% | ₹117.00 | ₹117.22 | ₹113.59 | 6,598,735 | |
| ₹116.30 | -3.16 | -2.6% | ₹120.00 | ₹120.20 | ₹115.57 | 9,879,919 | |
| ₹119.46 | -4.63 | -3.7% | ₹124.68 | ₹124.74 | ₹118.25 | 16,232,251 | |
| ₹124.09 | -2.04 | -1.6% | ₹127.60 | ₹128.25 | ₹122.65 | 8,276,711 | |
| ₹126.13 | +4.78 | +3.9% | ₹123.10 | ₹129.88 | ₹122.60 | 27,224,374 | |
| ₹121.35 | -0.11 | -0.1% | ₹121.99 | ₹123.58 | ₹120.52 | 4,812,168 | |
| ₹121.46 | +0.63 | +0.5% | ₹121.00 | ₹124.56 | ₹119.60 | 10,228,734 | |
| ₹120.83 | -1.12 | -0.9% | ₹122.89 | ₹123.14 | ₹120.06 | 5,529,387 | |
| ₹121.95 | +0.03 | 0.0% | ₹122.99 | ₹124.09 | ₹121.50 | 7,546,593 | |
| ₹121.92 | -0.13 | -0.1% | ₹123.00 | ₹124.09 | ₹118.17 | 19,723,170 | |
| ₹122.05 | +2.08 | +1.7% | ₹119.65 | ₹125.00 | ₹115.65 | 52,106,492 | |
| ₹119.97 | +2.85 | +2.4% | ₹114.65 | ₹128.37 | ₹114.00 | 103,684,614 | |
| ₹117.12 | -1.10 | -0.9% | ₹118.51 | ₹119.62 | ₹115.60 | 5,446,152 | |
| ₹118.22 | -5.68 | -4.6% | ₹124.00 | ₹125.23 | ₹116.85 | 6,920,726 | |
| ₹123.90 | -1.62 | -1.3% | ₹125.95 | ₹127.40 | ₹123.21 | 3,295,580 | |
| ₹125.52 | -2.00 | -1.6% | ₹127.60 | ₹128.60 | ₹125.05 | 5,045,638 | |
| ₹127.52 | -4.07 | -3.1% | ₹131.43 | ₹131.45 | ₹127.00 | 2,772,174 | |
| ₹131.59 | +6.10 | +4.9% | ₹125.49 | ₹133.50 | ₹125.08 | 12,678,121 | |
| ₹125.49 | -2.32 | -1.8% | ₹128.00 | ₹128.00 | ₹124.63 | 1,963,238 | |
| ₹127.81 | +1.68 | +1.3% | ₹127.01 | ₹129.13 | ₹125.12 | 4,112,542 | |
| ₹126.13 | +0.10 | +0.1% | ₹126.20 | ₹128.48 | ₹125.03 | 2,667,639 | |
| ₹126.03 | +1.14 | +0.9% | ₹125.20 | ₹129.09 | ₹123.85 | 4,198,871 | |
| ₹124.89 | -0.33 | -0.3% | ₹126.00 | ₹127.68 | ₹124.17 | 3,016,805 | |
| ₹125.22 | -1.33 | -1.1% | ₹126.40 | ₹127.72 | ₹124.48 | 1,826,073 |
- Ticker
- BSE:PWL
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Aug 14, 2026
Physicswallah Ltd. Press Release Aug 14 2026
Latest news
Physicswallah Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹119.97 (+2.4%) on Aug 17, 2026
Press Release May 27 2026
May 27, 2026
Closed ₹111.99 (0.0%) on May 28, 2026
PhysicsWallah Ltd. on 6ix
- Industry
- Education
- News releases
- 6 in the last 12 months · 6 in all · newest Aug 14, 2026 · oldest 2025
Where PhysicsWallah Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:PWL · Home listing | NSE | India | INR |
| BSE:PWL · This page | BSE | India | INR |
Log in to ask 6ix AI your own questions about PhysicsWallah Ltd.