BSE · PVSL · stock
Popular Vehicles and Services Limited (PVSL) stock price history
Every BSE trading session of Popular Vehicles and Services Limited from Mar 19, 2024 to Sep 28, 2026: 625 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PVSL adjusted close, 2024 to 2026
- ₹288.50
- All time high, 2024
- ₹163.05
- 52 week high, ₹78.50 low
- 625
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
PVSL key facts
- Popular Vehicles and Services Limited (PVSL) closed at ₹97.55 on Sep 28, 2026 on BSE.
- PVSL's all time high close is ₹288.50, set on Mar 21, 2024; its all time low close is ₹84.80 on Feb 25, 2026.
- PVSL's 52 week range is ₹78.50 to ₹163.05.
- PVSL returned -29.4% over the year to Sep 28, 2026.
- Since Mar 19, 2024 PVSL returned -65%, -33.7% a year compounded.
- PVSL's deepest drawdown was -70.6% from Mar 21, 2024 to Feb 25, 2026.
- DataCedar holds 625 daily sessions of PVSL history from Mar 19, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PVSL price chart, 2024 to 2026
PVSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +5.1% |
| 6 months | +7.2% |
| Year to date | -12.5% |
| 1 year | -29.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 19, 2024 | -64.6% |
| Compound annual growth, 2.5 years | -33.7% |
PVSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹288.50 on Mar 21, 2024
- All time low close
- ₹84.80 on Feb 25, 2026
- 52 week high
- ₹163.05 on Oct 16, 2025
- 52 week low
- ₹78.50 on Mar 23, 2026
- Deepest drawdown
- -70.6% from Mar 21, 2024 to Feb 25, 2026, not yet recovered
- Best single session
- +10.8% on Mar 25, 2026
- Worst single session
- -7.2% on May 27, 2026
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -27%
- Worst calendar year
- 2025, -27%
PVSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹112.05 | ₹126.50 | ₹78.50 | ₹97.55 | -13.2% | 937.5K | 184 |
| 2025 | ₹156.00 | ₹163.70 | ₹87.28 | ₹112.40 | -27.1% | 1.9M | 248 |
| 2024 | ₹291.35 | ₹295.69 | ₹149.20 | ₹154.25 | n/a | 4.5M | 193 |
PVSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹97.55 | -5.9% |
| August 2026 | ₹103.65 | -4.1% |
| July 2026 | ₹108.10 | +18.1% |
| June 2026 | ₹91.52 | -6.4% |
| May 2026 | ₹97.80 | -4.7% |
| April 2026 | ₹102.64 | +19.7% |
| March 2026 | ₹85.78 | -9.7% |
| February 2026 | ₹95.00 | -12.2% |
| January 2026 | ₹108.25 | -3.7% |
| December 2025 | ₹112.40 | -16.4% |
| November 2025 | ₹134.50 | -6.9% |
| October 2025 | ₹144.50 | -0.1% |
About the PVSL data
Daily bars. 625 sessions from Mar 19, 2024 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PVSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PVSL share price history
