PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 4.970
-0.230 (-4.42%)
At close: Jan 21, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.08 | 5.20 | 4.89 | 5.02 | 5.02 | 1.21% | 568,717 |
| Jan 22, 2026 | 5.03 | 5.09 | 4.73 | 4.96 | 4.96 | -0.20% | 1,186,602 |
| Jan 21, 2026 | 5.21 | 5.21 | 4.94 | 4.97 | 4.97 | -4.42% | 791,532 |
| Jan 20, 2026 | 5.18 | 5.24 | 5.02 | 5.20 | 5.20 | 0.39% | 1,212,431 |
| Jan 19, 2026 | 5.15 | 5.26 | 5.10 | 5.18 | 5.18 | 0.78% | 331,135 |
| Jan 16, 2026 | 5.14 | 5.18 | 5.06 | 5.14 | 5.14 | -0.19% | 371,187 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -0.58% | 1,124,287 |
| Jan 13, 2026 | 5.14 | 5.24 | 5.10 | 5.18 | 5.18 | 1.37% | 1,200,154 |
| Jan 12, 2026 | 4.98 | 5.12 | 4.90 | 5.11 | 5.11 | 4.71% | 1,905,982 |
| Jan 9, 2026 | 4.93 | 5.00 | 4.67 | 4.88 | 4.88 | -0.20% | 235,266 |
| Jan 8, 2026 | 5.03 | 5.05 | 4.82 | 4.89 | 4.89 | -0.61% | 230,499 |
| Jan 7, 2026 | 5.07 | 5.09 | 4.89 | 4.92 | 4.92 | -1.60% | 220,908 |
| Jan 6, 2026 | 5.02 | 5.10 | 4.88 | 5.00 | 5.00 | 0.20% | 599,028 |
| Jan 5, 2026 | 5.03 | 5.15 | 4.93 | 4.99 | 4.99 | -0.80% | 372,817 |
| Jan 2, 2026 | 5.10 | 5.17 | 4.99 | 5.03 | 5.03 | -0.98% | 383,316 |
| Jan 1, 2026 | 5.10 | 5.18 | 5.04 | 5.08 | 5.08 | 0.40% | 385,472 |
| Dec 31, 2025 | 5.09 | 5.13 | 4.95 | 5.06 | 5.06 | 0.80% | 552,834 |
| Dec 30, 2025 | 4.90 | 5.02 | 4.65 | 5.02 | 5.02 | 4.80% | 1,213,733 |
| Dec 29, 2025 | 4.91 | 4.94 | 4.66 | 4.79 | 4.79 | -2.04% | 444,203 |
| Dec 26, 2025 | 4.94 | 4.95 | 4.85 | 4.89 | 4.89 | -0.61% | 360,630 |
| Dec 24, 2025 | 5.17 | 5.17 | 4.87 | 4.92 | 4.92 | -0.20% | 182,444 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.76 | 4.93 | 4.93 | - | 772,633 |
| Dec 22, 2025 | 4.93 | 5.00 | 4.84 | 4.93 | 4.93 | 0.20% | 1,104,251 |
| Dec 19, 2025 | 5.02 | 5.09 | 4.90 | 4.92 | 4.92 | -1.01% | 312,443 |
| Dec 18, 2025 | 5.14 | 5.14 | 4.81 | 4.97 | 4.97 | -1.39% | 415,859 |
| Dec 17, 2025 | 4.93 | 5.14 | 4.90 | 5.04 | 5.04 | -1.37% | 968,578 |
| Dec 16, 2025 | 5.08 | 5.28 | 4.95 | 5.11 | 5.11 | 0.59% | 622,251 |
| Dec 15, 2025 | 4.95 | 5.14 | 4.93 | 5.08 | 5.08 | 3.67% | 1,253,824 |
| Dec 12, 2025 | 4.88 | 4.95 | 4.76 | 4.90 | 4.90 | 3.81% | 1,274,891 |
| Dec 11, 2025 | 4.69 | 4.75 | 4.61 | 4.72 | 4.72 | 1.51% | 442,006 |
| Dec 10, 2025 | 4.76 | 4.86 | 4.62 | 4.65 | 4.65 | -3.33% | 669,273 |
| Dec 9, 2025 | 4.86 | 4.95 | 4.76 | 4.81 | 4.81 | -1.03% | 812,991 |
| Dec 8, 2025 | 4.90 | 4.99 | 4.83 | 4.86 | 4.86 | -0.61% | 954,429 |
| Dec 5, 2025 | 4.99 | 5.02 | 4.85 | 4.89 | 4.89 | -1.41% | 786,060 |
| Dec 4, 2025 | 5.00 | 5.01 | 4.87 | 4.96 | 4.96 | -0.80% | 1,261,780 |
| Dec 3, 2025 | 5.03 | 5.03 | 4.80 | 5.00 | 5.00 | -0.40% | 2,218,651 |
| Dec 2, 2025 | 5.04 | 5.07 | 4.88 | 5.02 | 5.02 | 0.20% | 1,931,947 |
| Dec 1, 2025 | 4.99 | 5.03 | 4.90 | 5.01 | 5.01 | 0.40% | 2,324,299 |
| Nov 28, 2025 | 4.95 | 5.05 | 4.90 | 4.99 | 4.99 | 1.42% | 2,187,922 |
| Nov 27, 2025 | 5.05 | 5.10 | 4.78 | 4.92 | 4.92 | -2.19% | 1,748,102 |
| Nov 26, 2025 | 5.00 | 5.07 | 4.75 | 5.03 | 5.03 | 3.93% | 1,975,787 |
| Nov 25, 2025 | 4.42 | 4.85 | 4.42 | 4.84 | 4.84 | 4.31% | 1,718,179 |
| Nov 24, 2025 | 4.62 | 4.65 | 4.47 | 4.64 | 4.64 | 4.74% | 1,977,568 |
| Nov 21, 2025 | 4.20 | 4.43 | 4.01 | 4.43 | 4.43 | 4.98% | 2,863,480 |
| Nov 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 695,155 |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | 272,990 |
| Nov 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 969,863 |
| Nov 17, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | 4.89% | 1,753,616 |
| Nov 14, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -0.29% | 315,036 |
| Nov 13, 2025 | 3.59 | 3.59 | 3.45 | 3.49 | 3.49 | -0.85% | 326,085 |