PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 3.510
-0.110 (-3.04%)
At close: Jul 13, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.95 | 3.96 | 3.80 | 3.89 | 3.89 | -1.27% | 601,091 |
| Jun 10, 2026 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -1.50% | 796,670 |
| Jun 9, 2026 | 4.13 | 4.14 | 3.95 | 4.00 | 4.00 | -0.99% | 898,115 |
| Jun 8, 2026 | 4.11 | 4.30 | 3.97 | 4.04 | 4.04 | -3.12% | 941,094 |
| Jun 5, 2026 | 3.99 | 4.19 | 3.98 | 4.17 | 4.17 | 5.84% | 1,124,413 |
| Jun 4, 2026 | 3.85 | 4.00 | 3.72 | 3.94 | 3.94 | 3.41% | 1,157,999 |
| Jun 3, 2026 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -0.78% | 323,794 |
| Jun 2, 2026 | 3.85 | 3.87 | 3.70 | 3.84 | 3.84 | 0.79% | 742,027 |
| Jun 1, 2026 | 3.90 | 4.60 | 3.70 | 3.81 | 3.81 | -3.30% | 4,713,724 |
| May 29, 2026 | 4.06 | 4.07 | 3.90 | 3.94 | 3.94 | -1.25% | 988,347 |
| May 27, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -0.25% | 815,567 |
| May 26, 2026 | 4.03 | 4.12 | 3.97 | 4.00 | 4.00 | 0.25% | 649,050 |
| May 25, 2026 | 4.45 | 4.47 | 3.94 | 3.99 | 3.99 | -10.94% | 5,115,385 |
| May 22, 2026 | 4.55 | 4.60 | 4.36 | 4.48 | 4.48 | -0.88% | 3,331,615 |
| May 21, 2026 | 4.56 | 4.69 | 4.40 | 4.52 | 4.52 | -0.88% | 1,449,126 |
| May 20, 2026 | 4.65 | 4.68 | 4.49 | 4.56 | 4.56 | -1.08% | 1,081,378 |
| May 19, 2026 | 4.65 | 4.75 | 4.52 | 4.61 | 4.61 | 0.22% | 1,402,137 |
| May 18, 2026 | 4.63 | 4.63 | 4.41 | 4.60 | 4.60 | - | 1,554,185 |
| May 15, 2026 | 4.76 | 4.92 | 4.50 | 4.60 | 4.60 | -0.43% | 1,745,650 |
| May 14, 2026 | 4.68 | 4.83 | 4.58 | 4.62 | 4.62 | 1.76% | 2,066,717 |
| May 13, 2026 | 4.31 | 4.71 | 4.20 | 4.54 | 4.54 | 6.07% | 2,622,343 |
| May 12, 2026 | 4.24 | 4.33 | 3.90 | 4.28 | 4.28 | 1.18% | 1,173,191 |
| 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 |