Stock listing

NSE:PWL PhysicsWallah Ltd. Share Price

Home listing (NSE) of PhysicsWallah Ltd.

Follow PhysicsWallah Ltd. into a list and get an email when it puts out news.

Share price · NSE:PWL

₹128.99 INR -3.52 (-2.7%)

Close on Oct 30, 2026

Past 6 months +20.2% · daily closes, Apr 27, 2026 – Oct 30, 2026, adjusted for splits

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
Fri, Oct 30	₹128.99	-3.52	-2.7%	₹132.00	₹133.30	₹128.00	2,763,911
Thu, Oct 29	₹132.51	+1.11	+0.8%	₹131.40	₹133.00	₹127.38	4,611,800
Wed, Oct 28	₹131.40	+1.51	+1.2%	₹130.00	₹134.80	₹129.00	7,838,138
Tue, Oct 27	₹129.89	+5.05	+4.0%	₹126.09	₹134.01	₹123.72	7,195,230
Mon, Oct 26	₹124.84	+4.89	+4.1%	₹120.00	₹127.00	₹118.69	4,860,343
Fri, Oct 23	₹119.95	-4.67	-3.7%	₹124.12	₹124.14	₹117.42	7,244,879
Thu, Oct 22	₹124.62	-0.92	-0.7%	₹125.54	₹125.54	₹121.55	5,782,583
Wed, Oct 21	₹125.54	-4.48	-3.4%	₹129.43	₹129.75	₹124.16	4,330,220
Mon, Oct 19	₹130.02	-3.62	-2.7%	₹133.78	₹136.20	₹129.10	3,063,106
Fri, Oct 16	₹133.64	-2.69	-2.0%	₹136.10	₹137.66	₹132.31	4,026,854
Thu, Oct 15	₹136.33	-4.58	-3.3%	₹139.20	₹140.80	₹135.20	2,457,673
Wed, Oct 14	₹140.91	+2.00	+1.4%	₹137.70	₹141.65	₹137.70	3,271,738
Tue, Oct 13	₹138.91	-1.35	-1.0%	₹139.00	₹140.43	₹137.63	2,999,196
Mon, Oct 12	₹140.26	-3.43	-2.4%	₹142.00	₹144.70	₹138.56	11,397,741
Fri, Oct 9	₹143.69	+3.21	+2.3%	₹140.31	₹144.90	₹135.05	14,048,838
Thu, Oct 8	₹140.48	+0.91	+0.7%	₹138.69	₹141.38	₹136.34	15,456,696
Wed, Oct 7	₹139.57	+7.71	+5.8%	₹131.02	₹140.20	₹130.70	34,917,953
Tue, Oct 6	₹131.86	+0.76	+0.6%	₹131.00	₹135.40	₹126.61	21,549,039
Mon, Oct 5	₹131.10	+10.93	+9.1%	₹120.71	₹133.47	₹120.71	28,246,518
Fri, Oct 2	₹120.17	0.00	0.0%	₹120.17	₹120.17	₹120.17	0
Thu, Oct 1	₹120.17	-3.31	-2.7%	₹123.00	₹123.80	₹117.71	5,922,570
Wed, Sep 30	₹123.48	-1.67	-1.3%	₹126.05	₹126.70	₹122.00	5,681,880
Tue, Sep 29	₹125.15	-2.92	-2.3%	₹128.07	₹128.32	₹124.39	5,275,797
Mon, Sep 28	₹128.07	-6.29	-4.7%	₹133.75	₹134.19	₹126.41	7,121,679
Fri, Sep 25	₹134.36	+1.72	+1.3%	₹132.64	₹135.50	₹131.50	6,520,141
Thu, Sep 24	₹132.64	-3.47	-2.5%	₹135.00	₹135.50	₹131.64	3,851,869
Wed, Sep 23	₹136.11	-0.24	-0.2%	₹137.00	₹140.00	₹134.33	8,529,874
Tue, Sep 22	₹136.35	+1.59	+1.2%	₹135.01	₹136.84	₹132.50	6,126,383
Mon, Sep 21	₹134.76	-1.84	-1.3%	₹136.00	₹137.20	₹132.70	8,286,541
Fri, Sep 18	₹136.60	+8.80	+6.9%	₹128.00	₹137.50	₹128.00	20,005,965
Thu, Sep 17	₹127.80	+0.27	+0.2%	₹127.68	₹129.99	₹127.01	3,147,971
Wed, Sep 16	₹127.53	-3.19	-2.4%	₹130.00	₹130.80	₹125.27	6,610,404
Tue, Sep 15	₹130.72	-5.38	-4.0%	₹137.00	₹137.70	₹130.10	7,983,867
Mon, Sep 14	₹136.10	0.00	0.0%	₹136.10	₹136.10	₹136.10	0
Fri, Sep 11	₹136.10	+9.37	+7.4%	₹125.50	₹137.12	₹125.37	41,161,986
Thu, Sep 10	₹126.73	+1.36	+1.1%	₹125.79	₹130.62	₹125.79	13,200,512
Wed, Sep 9	₹125.37	-1.26	-1.0%	₹126.00	₹126.80	₹123.57	4,582,078
Tue, Sep 8	₹126.63	-3.04	-2.3%	₹129.67	₹129.67	₹126.16	5,315,731
Mon, Sep 7	₹129.67	+3.25	+2.6%	₹127.47	₹130.32	₹126.54	18,012,338
Fri, Sep 4	₹126.42	+5.82	+4.8%	₹123.37	₹130.70	₹123.03	62,160,413
Thu, Sep 3	₹120.60	+5.13	+4.4%	₹116.99	₹121.25	₹115.51	13,968,782
Wed, Sep 2	₹115.47	+0.53	+0.5%	₹114.50	₹116.24	₹112.39	5,535,743
Tue, Sep 1	₹114.94	-1.36	-1.2%	₹117.00	₹117.22	₹113.59	6,598,735
Mon, Aug 31	₹116.30	-3.16	-2.6%	₹120.00	₹120.20	₹115.57	9,879,919
Fri, Aug 28	₹119.46	-4.63	-3.7%	₹124.68	₹124.74	₹118.25	16,232,251
Thu, Aug 27	₹124.09	-2.04	-1.6%	₹127.60	₹128.25	₹122.65	8,276,711
Wed, Aug 26	₹126.13	+4.78	+3.9%	₹123.10	₹129.88	₹122.60	27,224,374
Tue, Aug 25	₹121.35	-0.11	-0.1%	₹121.99	₹123.58	₹120.52	4,812,168
Mon, Aug 24	₹121.46	+0.63	+0.5%	₹121.00	₹124.56	₹119.60	10,228,734
Fri, Aug 21	₹120.83	-1.12	-0.9%	₹122.89	₹123.14	₹120.06	5,529,387
Thu, Aug 20	₹121.95	+0.03	0.0%	₹122.99	₹124.09	₹121.50	7,546,593
Wed, Aug 19	₹121.92	-0.13	-0.1%	₹123.00	₹124.09	₹118.17	19,723,170
Tue, Aug 18	₹122.05	+2.08	+1.7%	₹119.65	₹125.00	₹115.65	52,106,492
Mon, Aug 17	₹119.97	+2.85	+2.4%	₹114.65	₹128.37	₹114.00	103,684,614
Fri, Aug 14	₹117.12	-1.10	-0.9%	₹118.51	₹119.62	₹115.60	5,446,152
Thu, Aug 13	₹118.22	-5.68	-4.6%	₹124.00	₹125.23	₹116.85	6,920,726
Wed, Aug 12	₹123.90	-1.62	-1.3%	₹125.95	₹127.40	₹123.21	3,295,580
Tue, Aug 11	₹125.52	-2.00	-1.6%	₹127.60	₹128.60	₹125.05	5,045,638
Mon, Aug 10	₹127.52	-4.07	-3.1%	₹131.43	₹131.45	₹127.00	2,772,174
Fri, Aug 7	₹131.59	+6.10	+4.9%	₹125.49	₹133.50	₹125.08	12,678,121
Thu, Aug 6	₹125.49	-2.32	-1.8%	₹128.00	₹128.00	₹124.63	1,963,238
Wed, Aug 5	₹127.81	+1.68	+1.3%	₹127.01	₹129.13	₹125.12	4,112,542
Tue, Aug 4	₹126.13	+0.10	+0.1%	₹126.20	₹128.48	₹125.03	2,667,639
Mon, Aug 3	₹126.03	+1.14	+0.9%	₹125.20	₹129.09	₹123.85	4,198,871
Fri, Jul 31	₹124.89	-0.33	-0.3%	₹126.00	₹127.68	₹124.17	3,016,805
Thu, Jul 30	₹125.22	-1.33	-1.1%	₹126.40	₹127.72	₹124.48	1,826,073

Ticker: NSE:PWL
Asset type: Stock
Sector: Retail & consumer services
Industry: Education
Exchange: NSE
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

Press Release Mar 31 2026

Mar 31, 2026

Press Release Mar 23 2026

Mar 23, 2026

Press Release Feb 05 2026

Feb 5, 2026

Press Release Dec 08 2025

Dec 8, 2025

All PhysicsWallah Ltd. news

PhysicsWallah Ltd. on 6ix

Sector: Retail & consumer services
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 · This page	NSE	India	INR
BSE:PWL	BSE	India	INR