PVP Ventures Limited (BOM:517556)
India · Delayed Price · Currency is INR 19.93
-1.07 (-5.10%)
At close: Aug 1, 2025
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 22.99 | 23.49 | 22.96 | 23.19 | 23.19 | 0.04% | 17,352 |
| Jun 26, 2025 | 23.49 | 23.66 | 22.99 | 23.18 | 23.18 | -0.34% | 3,300 |
| Jun 25, 2025 | 23.20 | 23.84 | 23.20 | 23.26 | 23.26 | 0.17% | 6,500 |
| Jun 24, 2025 | 23.29 | 23.52 | 23.04 | 23.22 | 23.22 | 1.35% | 14,750 |
| Jun 23, 2025 | 22.85 | 23.08 | 22.69 | 22.91 | 22.91 | 0.79% | 12,115 |
| Jun 20, 2025 | 22.67 | 23.11 | 22.50 | 22.73 | 22.73 | -0.96% | 29,249 |
| Jun 19, 2025 | 23.84 | 24.16 | 22.90 | 22.95 | 22.95 | -3.37% | 21,926 |
| Jun 18, 2025 | 24.00 | 24.40 | 23.65 | 23.75 | 23.75 | -1.86% | 3,436 |
| Jun 17, 2025 | 24.34 | 24.68 | 24.12 | 24.20 | 24.20 | -0.53% | 6,032 |
| Jun 16, 2025 | 25.22 | 25.22 | 24.00 | 24.33 | 24.33 | -1.62% | 16,471 |
| Jun 13, 2025 | 24.20 | 24.96 | 23.47 | 24.73 | 24.73 | 1.06% | 45,280 |
| Jun 12, 2025 | 23.21 | 25.90 | 23.21 | 24.47 | 24.47 | 1.54% | 71,500 |
| Jun 11, 2025 | 24.24 | 24.92 | 23.96 | 24.10 | 24.10 | -0.66% | 52,065 |
| Jun 10, 2025 | 24.31 | 24.40 | 23.95 | 24.26 | 24.26 | 0.66% | 16,697 |
| Jun 9, 2025 | 24.49 | 24.49 | 23.86 | 24.10 | 24.10 | 1.47% | 31,288 |
| Jun 6, 2025 | 23.90 | 25.11 | 23.53 | 23.75 | 23.75 | -0.88% | 60,130 |
| Jun 5, 2025 | 23.97 | 24.36 | 23.43 | 23.96 | 23.96 | 1.57% | 12,741 |
| Jun 4, 2025 | 23.77 | 24.00 | 23.35 | 23.59 | 23.59 | -0.76% | 6,608 |
| Jun 3, 2025 | 24.00 | 24.00 | 23.55 | 23.77 | 23.77 | 0.55% | 13,228 |
| Jun 2, 2025 | 23.80 | 24.94 | 23.29 | 23.64 | 23.64 | 0.13% | 60,128 |
| May 30, 2025 | 24.95 | 25.00 | 23.50 | 23.61 | 23.61 | -4.41% | 21,636 |
| May 29, 2025 | 25.00 | 25.00 | 24.10 | 24.70 | 24.70 | 0.94% | 1,697 |
| May 28, 2025 | 24.71 | 24.96 | 24.31 | 24.47 | 24.47 | -0.29% | 10,061 |
| May 27, 2025 | 24.60 | 25.20 | 24.33 | 24.54 | 24.54 | -1.25% | 14,885 |
| May 26, 2025 | 24.10 | 25.25 | 24.10 | 24.85 | 24.85 | 1.59% | 12,885 |