PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 3.280
-0.020 (-0.61%)
At close: Aug 21, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.37 | 3.37 | 3.20 | 3.28 | 3.28 | -0.61% | 1,062,297 |
| Aug 20, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -0.30% | 265,259 |
| Aug 19, 2026 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | -0.30% | 3,307,445 |
| Aug 18, 2026 | 3.47 | 3.47 | 3.21 | 3.32 | 3.32 | -1.48% | 4,842,336 |
| Aug 17, 2026 | 3.55 | 3.57 | 3.07 | 3.37 | 3.37 | -3.99% | 683,546 |
| Aug 14, 2026 | 3.52 | 3.59 | 3.30 | 3.51 | 3.51 | 0.57% | 2,123,134 |
| Aug 13, 2026 | 3.58 | 3.62 | 3.40 | 3.49 | 3.49 | -0.57% | 556,942 |
| Aug 12, 2026 | 3.69 | 3.70 | 3.30 | 3.51 | 3.51 | -1.40% | 620,568 |
| Aug 11, 2026 | 3.56 | 3.87 | 3.44 | 3.56 | 3.56 | 0.56% | 1,310,003 |
| Aug 10, 2026 | 3.55 | 3.68 | 3.38 | 3.54 | 3.54 | -1.94% | 1,204,326 |
| Aug 7, 2026 | 3.68 | 3.80 | 3.56 | 3.61 | 3.61 | -1.37% | 1,254,610 |
| Aug 6, 2026 | 3.79 | 3.79 | 3.60 | 3.66 | 3.66 | -0.81% | 1,032,086 |
| Aug 5, 2026 | 3.66 | 3.87 | 3.64 | 3.69 | 3.69 | 2.50% | 589,785 |
| Aug 4, 2026 | 3.72 | 3.78 | 3.58 | 3.60 | 3.60 | -3.23% | 430,423 |
| Aug 3, 2026 | 3.87 | 3.87 | 3.71 | 3.72 | 3.72 | 1.09% | 618,272 |
| Jul 31, 2026 | 3.44 | 3.87 | 3.39 | 3.68 | 3.68 | 11.85% | 1,876,348 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.28 | 3.29 | 3.29 | -2.08% | 402,152 |
| Jul 29, 2026 | 3.40 | 3.55 | 3.30 | 3.36 | 3.36 | 0.30% | 729,401 |
| Jul 28, 2026 | 3.53 | 3.53 | 3.30 | 3.35 | 3.35 | -3.74% | 615,215 |
| Jul 27, 2026 | 3.59 | 3.59 | 3.30 | 3.48 | 3.48 | -1.42% | 3,551,246 |
| Jul 24, 2026 | 3.56 | 3.69 | 3.50 | 3.53 | 3.53 | -0.28% | 613,955 |
| Jul 23, 2026 | 3.50 | 3.60 | 3.45 | 3.54 | 3.54 | - | 399,118 |
| Jul 22, 2026 | 3.47 | 3.60 | 3.37 | 3.54 | 3.54 | 4.12% | 1,394,012 |
| Jul 21, 2026 | 3.25 | 3.52 | 3.23 | 3.40 | 3.40 | 6.58% | 2,901,975 |
| Jul 20, 2026 | 3.40 | 3.53 | 3.15 | 3.19 | 3.19 | -8.07% | 1,062,376 |
| Jul 17, 2026 | 3.53 | 3.64 | 3.45 | 3.47 | 3.47 | -0.29% | 311,931 |
| Jul 16, 2026 | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | -1.97% | 160,603 |
| Jul 15, 2026 | 3.62 | 3.65 | 3.44 | 3.55 | 3.55 | -1.39% | 335,491 |
| Jul 14, 2026 | 3.55 | 3.65 | 3.52 | 3.60 | 3.60 | 2.56% | 622,384 |
| Jul 13, 2026 | 3.57 | 3.61 | 3.40 | 3.51 | 3.51 | -3.04% | 299,399 |
| Jul 10, 2026 | 3.60 | 3.65 | 3.51 | 3.62 | 3.62 | 2.26% | 474,323 |
| Jul 9, 2026 | 3.67 | 3.67 | 3.48 | 3.54 | 3.54 | -1.67% | 375,978 |
| Jul 8, 2026 | 3.51 | 3.64 | 3.49 | 3.60 | 3.60 | 2.56% | 317,034 |
| Jul 7, 2026 | 3.50 | 3.65 | 3.50 | 3.51 | 3.51 | -0.85% | 401,253 |
| Jul 6, 2026 | 3.68 | 3.68 | 3.50 | 3.54 | 3.54 | -2.48% | 272,748 |
| Jul 3, 2026 | 3.66 | 3.76 | 3.58 | 3.63 | 3.63 | 0.55% | 355,994 |
| Jul 2, 2026 | 3.69 | 3.76 | 3.55 | 3.61 | 3.61 | -0.28% | 692,890 |
| Jul 1, 2026 | 3.60 | 3.70 | 3.56 | 3.62 | 3.62 | 1.69% | 574,322 |
| Jun 30, 2026 | 3.62 | 3.68 | 3.50 | 3.56 | 3.56 | -0.56% | 401,617 |
| Jun 29, 2026 | 3.57 | 3.69 | 3.54 | 3.58 | 3.58 | 2.29% | 378,385 |
| Jun 25, 2026 | 3.43 | 3.60 | 3.39 | 3.50 | 3.50 | 1.74% | 767,170 |
| Jun 24, 2026 | 3.60 | 3.74 | 3.40 | 3.44 | 3.44 | -2.55% | 662,109 |
| Jun 23, 2026 | 3.53 | 3.78 | 3.43 | 3.53 | 3.53 | 0.57% | 3,150,304 |
| Jun 22, 2026 | 3.47 | 3.58 | 3.43 | 3.51 | 3.51 | 3.24% | 512,402 |
| Jun 19, 2026 | 3.69 | 3.78 | 3.13 | 3.40 | 3.40 | -8.11% | 1,677,422 |
| Jun 18, 2026 | 3.83 | 3.88 | 3.50 | 3.70 | 3.70 | -2.89% | 898,739 |
| Jun 17, 2026 | 3.88 | 3.88 | 3.72 | 3.81 | 3.81 | -0.52% | 1,799,373 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | 0.26% | 247,079 |
| Jun 15, 2026 | 3.90 | 3.96 | 3.80 | 3.82 | 3.82 | -1.55% | 564,377 |
| Jun 12, 2026 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | -0.26% | 1,235,776 |