PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 2.060
-0.030 (-1.44%)
At close: Oct 7, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.13 | 2.20 | 2.05 | 2.06 | 2.06 | -1.44% | 1,021,008 |
| Oct 6, 2026 | 2.15 | 2.20 | 2.08 | 2.09 | 2.09 | -1.42% | 601,507 |
| Oct 5, 2026 | 2.18 | 2.25 | 2.11 | 2.12 | 2.12 | -1.85% | 763,061 |
| Oct 1, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -1.37% | 1,143,867 |
| Sep 30, 2026 | 2.21 | 2.29 | 2.13 | 2.19 | 2.19 | - | 1,466,015 |
| Sep 29, 2026 | 2.39 | 2.40 | 2.11 | 2.19 | 2.19 | -7.20% | 3,910,897 |
| Sep 28, 2026 | 2.48 | 2.48 | 2.35 | 2.36 | 2.36 | -2.88% | 1,143,198 |
| Sep 25, 2026 | 2.49 | 2.54 | 2.41 | 2.43 | 2.43 | -2.41% | 1,236,849 |
| Sep 24, 2026 | 2.44 | 2.54 | 2.38 | 2.49 | 2.49 | 2.89% | 1,944,355 |
| Sep 23, 2026 | 2.55 | 2.55 | 2.38 | 2.42 | 2.42 | -5.10% | 5,761,515 |
| Sep 22, 2026 | 2.62 | 2.62 | 2.38 | 2.55 | 2.55 | -1.54% | 442,728 |
| Sep 21, 2026 | 2.59 | 2.63 | 2.56 | 2.59 | 2.59 | 1.57% | 359,629 |
| Sep 18, 2026 | 2.59 | 2.68 | 2.53 | 2.55 | 2.55 | -0.39% | 957,626 |
| Sep 17, 2026 | 2.71 | 2.73 | 2.53 | 2.56 | 2.56 | -4.12% | 1,533,588 |
| Sep 16, 2026 | 2.65 | 2.69 | 2.53 | 2.67 | 2.67 | 1.14% | 748,494 |
| Sep 15, 2026 | 2.74 | 2.76 | 2.55 | 2.64 | 2.64 | -1.49% | 1,282,676 |
| Sep 11, 2026 | 2.77 | 2.83 | 2.60 | 2.68 | 2.68 | -3.25% | 1,926,957 |
| Sep 10, 2026 | 2.54 | 2.88 | 2.51 | 2.77 | 2.77 | 9.06% | 1,920,346 |
| Sep 9, 2026 | 2.69 | 2.70 | 2.52 | 2.54 | 2.54 | -4.15% | 595,180 |
| Sep 8, 2026 | 2.77 | 2.80 | 2.59 | 2.65 | 2.65 | -2.93% | 1,372,380 |
| Sep 7, 2026 | 2.80 | 2.84 | 2.69 | 2.73 | 2.73 | -0.73% | 1,127,659 |
| Sep 4, 2026 | 2.88 | 2.95 | 2.72 | 2.75 | 2.75 | -4.51% | 1,107,357 |
| Sep 3, 2026 | 2.93 | 2.95 | 2.84 | 2.88 | 2.88 | 0.35% | 1,065,288 |
| Sep 2, 2026 | 2.97 | 2.99 | 2.70 | 2.87 | 2.87 | -2.05% | 1,900,466 |
| Sep 1, 2026 | 2.94 | 3.04 | 2.88 | 2.93 | 2.93 | 1.03% | 1,369,626 |
| Aug 31, 2026 | 3.05 | 3.05 | 2.89 | 2.90 | 2.90 | -3.33% | 870,802 |
| Aug 28, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -1.32% | 974,775 |
| Aug 27, 2026 | 3.13 | 3.19 | 2.99 | 3.04 | 3.04 | -2.56% | 876,918 |
| Aug 26, 2026 | 3.20 | 3.39 | 3.05 | 3.12 | 3.12 | -0.64% | 1,551,644 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.07 | 3.14 | 3.14 | -0.32% | 400,308 |
| Aug 24, 2026 | 3.21 | 3.34 | 3.00 | 3.15 | 3.15 | -3.96% | 3,599,208 |
| 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 |