PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 4.220
+0.140 (3.43%)
At close: May 8, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.22 | 4.33 | 4.14 | 4.23 | 4.23 | 0.24% | 1,145,144 |
| May 8, 2026 | 4.17 | 4.34 | 4.10 | 4.22 | 4.22 | 3.43% | 2,472,986 |
| May 7, 2026 | 4.08 | 4.13 | 4.00 | 4.08 | 4.08 | 0.74% | 606,284 |
| May 6, 2026 | 4.10 | 4.24 | 3.95 | 4.05 | 4.05 | 0.50% | 941,866 |
| May 5, 2026 | 4.14 | 4.33 | 3.99 | 4.03 | 4.03 | 0.50% | 2,769,073 |
| May 4, 2026 | 3.87 | 4.05 | 3.84 | 4.01 | 4.01 | 4.43% | 842,427 |
| Apr 30, 2026 | 3.90 | 3.93 | 3.75 | 3.84 | 3.84 | 0.26% | 786,904 |
| Apr 29, 2026 | 3.82 | 3.92 | 3.70 | 3.83 | 3.83 | 2.68% | 2,370,182 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.69 | 3.73 | 3.73 | -6.28% | 1,992,732 |
| Apr 27, 2026 | 4.00 | 4.05 | 3.89 | 3.98 | 3.98 | 0.25% | 524,641 |
| Apr 24, 2026 | 4.07 | 4.07 | 3.85 | 3.97 | 3.97 | 1.53% | 461,984 |
| Apr 23, 2026 | 4.12 | 4.12 | 3.89 | 3.91 | 3.91 | -4.63% | 612,629 |
| Apr 22, 2026 | 4.19 | 4.19 | 3.96 | 4.10 | 4.10 | -1.44% | 575,571 |
| Apr 21, 2026 | 4.39 | 4.45 | 4.10 | 4.16 | 4.16 | 1.46% | 1,143,373 |
| 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 |