PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 4.100
+0.190 (4.86%)
At close: Apr 20, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.92 | 4.14 | 3.92 | 4.10 | 4.10 | 4.86% | 6,320,833 |
| Apr 17, 2026 | 4.10 | 4.20 | 3.88 | 3.91 | 3.91 | -3.69% | 1,687,544 |
| Apr 16, 2026 | 3.98 | 4.08 | 3.91 | 4.06 | 4.06 | 2.78% | 2,731,960 |
| Apr 15, 2026 | 4.15 | 4.15 | 3.90 | 3.95 | 3.95 | -3.66% | 1,191,915 |
| Apr 13, 2026 | 4.00 | 4.20 | 3.92 | 4.10 | 4.10 | 1.99% | 837,149 |
| Apr 10, 2026 | 3.84 | 4.20 | 3.73 | 4.02 | 4.02 | 6.35% | 2,387,948 |
| Apr 9, 2026 | 3.95 | 4.00 | 3.70 | 3.78 | 3.78 | -3.08% | 833,849 |
| Apr 8, 2026 | 3.67 | 3.99 | 3.59 | 3.90 | 3.90 | 10.17% | 956,007 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.49 | 3.54 | 3.54 | -3.54% | 563,559 |
| Apr 6, 2026 | 3.72 | 3.75 | 3.55 | 3.67 | 3.67 | -0.54% | 544,255 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.55 | 3.69 | 3.69 | -4.40% | 998,169 |
| Apr 1, 2026 | 3.95 | 4.20 | 3.80 | 3.86 | 3.86 | -0.77% | 1,185,169 |
| Mar 30, 2026 | 4.11 | 4.14 | 3.70 | 3.89 | 3.89 | -4.42% | 622,590 |
| Mar 27, 2026 | 4.25 | 4.44 | 4.00 | 4.07 | 4.07 | -1.21% | 1,911,689 |
| Mar 25, 2026 | 4.24 | 4.35 | 3.99 | 4.12 | 4.12 | -0.48% | 943,247 |
| Mar 24, 2026 | 4.42 | 4.50 | 3.90 | 4.14 | 4.14 | -4.39% | 2,295,339 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.25 | 4.33 | 4.33 | -4.42% | 1,793,554 |
| Mar 20, 2026 | 4.32 | 4.64 | 4.20 | 4.53 | 4.53 | 6.59% | 1,799,907 |
| Mar 19, 2026 | 4.47 | 4.96 | 4.20 | 4.25 | 4.25 | -5.76% | 1,903,220 |
| Mar 18, 2026 | 4.54 | 4.59 | 4.40 | 4.51 | 4.51 | 0.45% | 1,342,226 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.32 | 4.49 | 4.49 | -4.67% | 1,575,999 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.65 | 4.71 | 4.71 | -0.63% | 1,713,412 |
| Mar 13, 2026 | 4.95 | 4.95 | 4.65 | 4.74 | 4.74 | -1.46% | 2,852,795 |
| Mar 12, 2026 | 4.80 | 4.85 | 4.70 | 4.81 | 4.81 | 1.48% | 968,613 |
| Mar 11, 2026 | 4.79 | 4.80 | 4.55 | 4.74 | 4.74 | 1.07% | 1,213,142 |
| Mar 10, 2026 | 4.75 | 4.79 | 4.50 | 4.69 | 4.69 | 0.43% | 1,029,090 |
| Mar 9, 2026 | 4.58 | 4.69 | 4.26 | 4.67 | 4.67 | 0.43% | 1,581,619 |
| Mar 6, 2026 | 4.79 | 4.83 | 4.41 | 4.65 | 4.65 | -1.06% | 1,067,631 |
| Mar 5, 2026 | 4.60 | 4.89 | 4.56 | 4.70 | 4.70 | 4.68% | 1,075,900 |
| Mar 4, 2026 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -3.85% | 1,172,834 |
| Mar 2, 2026 | 4.83 | 4.83 | 4.63 | 4.67 | 4.67 | -3.31% | 744,055 |
| Feb 27, 2026 | 4.87 | 4.87 | 4.67 | 4.83 | 4.83 | -0.21% | 792,077 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.79 | 4.84 | 4.84 | -0.82% | 670,202 |
| Feb 25, 2026 | 4.97 | 5.00 | 4.86 | 4.88 | 4.88 | -0.20% | 580,026 |
| Feb 24, 2026 | 4.89 | 4.94 | 4.70 | 4.89 | 4.89 | 1.45% | 2,304,787 |
| Feb 23, 2026 | 5.04 | 5.04 | 4.76 | 4.82 | 4.82 | -2.23% | 2,445,226 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.81 | 4.93 | 4.93 | 0.61% | 930,081 |
| Feb 19, 2026 | 4.86 | 4.99 | 4.83 | 4.90 | 4.90 | 1.03% | 1,887,461 |
| Feb 18, 2026 | 4.94 | 5.30 | 4.83 | 4.85 | 4.85 | - | 1,822,382 |
| Feb 17, 2026 | 5.08 | 5.13 | 4.75 | 4.85 | 4.85 | -4.15% | 2,737,729 |
| Feb 16, 2026 | 5.24 | 5.24 | 4.76 | 5.06 | 5.06 | -1.94% | 2,318,965 |
| Feb 13, 2026 | 5.32 | 5.36 | 5.08 | 5.16 | 5.16 | -2.82% | 1,392,412 |
| Feb 12, 2026 | 5.36 | 5.39 | 5.27 | 5.31 | 5.31 | - | 1,178,210 |
| Feb 11, 2026 | 5.42 | 5.42 | 5.24 | 5.31 | 5.31 | 0.76% | 2,066,844 |
| Feb 10, 2026 | 5.43 | 5.43 | 5.21 | 5.27 | 5.27 | 1.35% | 1,759,688 |
| Feb 9, 2026 | 5.24 | 5.39 | 5.14 | 5.20 | 5.20 | 0.19% | 1,604,968 |
| Feb 6, 2026 | 5.20 | 5.40 | 5.11 | 5.19 | 5.19 | 0.58% | 411,388 |
| Feb 5, 2026 | 5.14 | 5.40 | 4.98 | 5.16 | 5.16 | 1.57% | 2,578,831 |
| Feb 4, 2026 | 5.01 | 5.19 | 4.93 | 5.08 | 5.04 | 0.40% | 2,476,192 |
| Feb 3, 2026 | 5.49 | 5.50 | 5.04 | 5.06 | 5.02 | -4.53% | 2,970,056 |