PVP Ventures Limited (BOM:517556)
India · Delayed Price · Currency is INR 23.96
+2.28 (10.52%)
At close: Sep 4, 2025
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.60 | 34.68 | 30.30 | 33.12 | 33.12 | 5.04% | 642,713 |
| Sep 8, 2025 | 29.80 | 32.00 | 29.80 | 31.53 | 31.53 | 9.67% | 532,367 |
| Sep 5, 2025 | 23.97 | 28.75 | 23.97 | 28.75 | 28.75 | 19.99% | 946,899 |
| Sep 4, 2025 | 21.69 | 24.33 | 21.57 | 23.96 | 23.96 | 10.52% | 125,474 |
| Sep 3, 2025 | 21.03 | 21.80 | 20.54 | 21.68 | 21.68 | 1.64% | 42,437 |
| Sep 2, 2025 | 21.79 | 22.03 | 21.10 | 21.33 | 21.33 | 0.57% | 30,331 |
| Sep 1, 2025 | 20.40 | 22.00 | 20.40 | 21.21 | 21.21 | 1.39% | 34,923 |
| Aug 29, 2025 | 21.11 | 21.35 | 19.97 | 20.92 | 20.92 | 0.14% | 25,640 |
| Aug 28, 2025 | 21.48 | 21.48 | 20.22 | 20.89 | 20.89 | 0.43% | 20,538 |
| Aug 26, 2025 | 20.45 | 21.19 | 20.00 | 20.80 | 20.80 | 2.26% | 48,442 |
| Aug 25, 2025 | 21.00 | 21.40 | 20.20 | 20.34 | 20.34 | -2.49% | 27,608 |
| Aug 22, 2025 | 20.15 | 21.50 | 19.90 | 20.86 | 20.86 | 4.40% | 54,555 |
| Aug 21, 2025 | 20.99 | 21.49 | 19.85 | 19.98 | 19.98 | -5.75% | 70,837 |
| Aug 20, 2025 | 20.00 | 21.50 | 19.71 | 21.20 | 21.20 | 6.96% | 35,101 |
| Aug 19, 2025 | 18.95 | 20.28 | 18.86 | 19.82 | 19.82 | 5.65% | 25,254 |
| Aug 18, 2025 | 19.01 | 19.22 | 18.70 | 18.76 | 18.76 | -1.32% | 40,763 |
| Aug 14, 2025 | 19.26 | 19.70 | 18.70 | 19.01 | 19.01 | -1.45% | 42,765 |
| Aug 13, 2025 | 19.53 | 19.53 | 19.00 | 19.29 | 19.29 | -0.26% | 11,122 |
| Aug 12, 2025 | 20.40 | 20.40 | 19.13 | 19.34 | 19.34 | 0.89% | 2,474 |
| Aug 11, 2025 | 19.01 | 19.37 | 18.76 | 19.17 | 19.17 | 0.10% | 11,881 |
| Aug 8, 2025 | 18.70 | 19.84 | 18.70 | 19.15 | 19.15 | -1.44% | 5,395 |
| Aug 7, 2025 | 19.00 | 19.77 | 18.26 | 19.43 | 19.43 | 0.99% | 21,751 |
| Aug 6, 2025 | 20.69 | 20.69 | 19.17 | 19.24 | 19.24 | -3.32% | 19,241 |
| Aug 5, 2025 | 20.12 | 20.24 | 19.71 | 19.90 | 19.90 | -2.74% | 21,322 |
| Aug 4, 2025 | 20.01 | 20.95 | 19.75 | 20.46 | 20.46 | 2.66% | 235,029 |
| Aug 1, 2025 | 21.39 | 21.39 | 19.70 | 19.93 | 19.93 | -5.10% | 61,572 |
| Jul 31, 2025 | 20.77 | 21.50 | 20.05 | 21.00 | 21.00 | 1.11% | 30,705 |
| Jul 30, 2025 | 20.63 | 20.80 | 20.52 | 20.77 | 20.77 | 0.29% | 49,304 |
| Jul 29, 2025 | 20.99 | 21.16 | 20.50 | 20.71 | 20.71 | -1.43% | 18,516 |
| Jul 28, 2025 | 21.99 | 21.99 | 20.87 | 21.01 | 21.01 | -0.80% | 27,085 |
| Jul 25, 2025 | 19.65 | 21.24 | 19.65 | 21.18 | 21.18 | -0.94% | 11,438 |
| Jul 24, 2025 | 21.62 | 21.62 | 21.07 | 21.38 | 21.38 | -0.56% | 24,478 |
| Jul 23, 2025 | 20.01 | 21.69 | 20.01 | 21.50 | 21.50 | 3.02% | 19,754 |
| Jul 22, 2025 | 20.55 | 21.85 | 20.55 | 20.87 | 20.87 | 1.95% | 86,636 |
| Jul 21, 2025 | 20.80 | 21.18 | 20.21 | 20.47 | 20.47 | -1.49% | 56,786 |
| Jul 18, 2025 | 21.10 | 21.33 | 19.54 | 20.78 | 20.78 | -0.81% | 38,643 |
| Jul 17, 2025 | 20.93 | 21.46 | 20.45 | 20.95 | 20.95 | -0.66% | 8,097 |
| Jul 16, 2025 | 20.00 | 21.25 | 20.00 | 21.09 | 21.09 | 3.48% | 38,752 |
| Jul 15, 2025 | 19.65 | 20.52 | 19.65 | 20.38 | 20.38 | 1.85% | 34,048 |
| Jul 14, 2025 | 20.47 | 20.67 | 19.88 | 20.01 | 20.01 | -2.25% | 45,630 |
| Jul 11, 2025 | 22.20 | 22.20 | 20.20 | 20.47 | 20.47 | -2.43% | 15,382 |
| Jul 10, 2025 | 21.20 | 21.20 | 20.86 | 20.98 | 20.98 | 0.77% | 8,493 |
| Jul 9, 2025 | 21.30 | 21.37 | 20.55 | 20.82 | 20.82 | -1.23% | 69,280 |
| Jul 8, 2025 | 22.20 | 22.75 | 18.60 | 21.08 | 21.08 | -5.30% | 125,938 |
| Jul 7, 2025 | 22.10 | 22.50 | 21.88 | 22.26 | 22.26 | -0.45% | 12,356 |
| Jul 4, 2025 | 22.64 | 22.89 | 22.28 | 22.36 | 22.36 | -0.49% | 27,470 |
| Jul 3, 2025 | 22.65 | 23.66 | 22.12 | 22.47 | 22.47 | 3.74% | 58,846 |
| Jul 2, 2025 | 23.41 | 23.54 | 21.36 | 21.66 | 21.66 | -6.15% | 85,884 |
| Jul 1, 2025 | 22.80 | 23.32 | 22.80 | 23.08 | 23.08 | -0.22% | 5,060 |
| Jun 30, 2025 | 22.81 | 23.35 | 22.81 | 23.13 | 23.13 | -0.26% | 9,720 |