PVV Infra Limited (BOM:536659)
India · Delayed Price · Currency is INR 2.680
-0.090 (-3.25%)
At close: Sep 11, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |