PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 6.39
-0.18 (-2.74%)
At close: Aug 28, 2025
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.51 | 6.51 | 6.10 | 6.19 | 6.19 | -3.13% | 502,420 |
| Aug 28, 2025 | 6.70 | 6.70 | 6.35 | 6.39 | 6.39 | -2.74% | 389,415 |
| Aug 26, 2025 | 6.78 | 6.79 | 6.42 | 6.57 | 6.57 | -1.50% | 580,017 |
| Aug 25, 2025 | 6.84 | 6.85 | 6.63 | 6.67 | 6.67 | 1.37% | 653,400 |
| Aug 22, 2025 | 6.47 | 6.63 | 6.45 | 6.58 | 6.58 | 4.11% | 1,270,712 |
| Aug 21, 2025 | 6.36 | 6.36 | 6.29 | 6.32 | 6.32 | 1.61% | 336,960 |
| Aug 20, 2025 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | 1.80% | 593,399 |
| Aug 19, 2025 | 5.95 | 6.13 | 5.93 | 6.11 | 6.11 | 4.62% | 780,032 |
| Aug 18, 2025 | 5.77 | 5.88 | 5.52 | 5.84 | 5.84 | 2.28% | 517,854 |
| Aug 14, 2025 | 5.75 | 5.80 | 5.69 | 5.71 | 5.71 | - | 241,213 |
| Aug 13, 2025 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | 1.42% | 310,413 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.47 | 5.63 | 5.63 | 2.74% | 329,770 |
| Aug 11, 2025 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | 0.55% | 333,618 |
| Aug 8, 2025 | 5.49 | 5.67 | 5.34 | 5.45 | 5.45 | 0.93% | 232,731 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.25 | 5.40 | 5.40 | -0.55% | 261,711 |
| Aug 6, 2025 | 5.58 | 5.60 | 5.34 | 5.43 | 5.43 | 0.74% | 173,779 |
| Aug 5, 2025 | 5.25 | 5.43 | 5.00 | 5.39 | 5.39 | 3.85% | 1,290,136 |
| Aug 4, 2025 | 5.29 | 5.30 | 5.17 | 5.19 | 5.19 | -0.76% | 84,699 |
| Aug 1, 2025 | 5.20 | 5.43 | 5.16 | 5.23 | 5.23 | 0.58% | 120,940 |
| Jul 31, 2025 | 5.07 | 5.23 | 4.98 | 5.20 | 5.20 | 3.79% | 258,427 |
| Jul 30, 2025 | 5.04 | 5.20 | 4.98 | 5.01 | 5.01 | -0.20% | 113,533 |
| Jul 29, 2025 | 5.13 | 5.17 | 4.99 | 5.02 | 5.02 | -2.52% | 140,751 |
| Jul 28, 2025 | 5.16 | 5.27 | 5.10 | 5.15 | 5.15 | 1.18% | 339,852 |
| Jul 25, 2025 | 5.12 | 5.12 | 5.00 | 5.09 | 5.09 | 0.79% | 48,418 |
| Jul 24, 2025 | 5.08 | 5.08 | 5.00 | 5.05 | 5.05 | 0.80% | 78,879 |
| Jul 23, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 1.62% | 58,467 |
| Jul 22, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -1.99% | 35,982 |
| Jul 21, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 1.62% | 216,735 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1.23% | 213,422 |
| Jul 17, 2025 | 4.71 | 4.89 | 4.71 | 4.89 | 4.89 | 1.87% | 366,535 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 200,340 |
| Jul 15, 2025 | 5.07 | 5.07 | 4.89 | 4.89 | 4.89 | -1.81% | 28,237 |
| Jul 14, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.40% | 125,224 |
| Jul 11, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 1.63% | 88,567 |
| Jul 10, 2025 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 1.86% | 218,754 |
| Jul 9, 2025 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -1.02% | 101,464 |
| Jul 8, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 1.88% | 296,082 |
| Jul 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 66,880 |
| Jul 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.81% | 147,956 |
| Jul 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.97% | 74,276 |
| Jul 2, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.93% | 40,276 |
| Jul 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.90% | 30,841 |
| Jun 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.86% | 39,709 |
| Jun 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.83% | 44,851 |
| Jun 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.97% | 20,506 |
| Jun 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.93% | 740,836 |
| Jun 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.90% | 78,141 |
| Jun 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.86% | 33,029 |
| Jun 20, 2025 | 6.07 | 6.07 | 5.85 | 5.91 | 5.91 | 0.34% | 229,931 |
| Jun 19, 2025 | 5.72 | 5.94 | 5.69 | 5.89 | 5.89 | 3.70% | 771,686 |