PVP Ventures Limited (NSE:PVP)
India · Delayed Price · Currency is INR 31.38
-1.80 (-5.42%)
Sep 10, 2025, 3:29 PM IST
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.37 | 34.38 | 31.01 | 31.38 | 31.38 | -5.42% | 3,724,179 |
| Sep 9, 2025 | 30.50 | 34.76 | 30.30 | 33.18 | 33.18 | 5.00% | 7,135,726 |
| Sep 8, 2025 | 30.74 | 32.00 | 30.06 | 31.60 | 31.60 | 10.07% | 5,558,694 |
| Sep 5, 2025 | 24.00 | 28.71 | 23.89 | 28.71 | 28.71 | 19.97% | 6,779,733 |
| Sep 4, 2025 | 21.97 | 24.49 | 21.60 | 23.93 | 23.93 | 10.33% | 2,263,112 |
| Sep 3, 2025 | 21.79 | 21.85 | 20.93 | 21.69 | 21.69 | 1.74% | 605,104 |
| Sep 2, 2025 | 21.50 | 21.98 | 21.18 | 21.32 | 21.32 | 0.33% | 146,754 |
| Sep 1, 2025 | 20.81 | 22.00 | 20.81 | 21.25 | 21.25 | 2.11% | 162,292 |
| Aug 29, 2025 | 20.84 | 21.38 | 20.26 | 20.81 | 20.81 | -0.43% | 115,435 |
| Aug 28, 2025 | 21.29 | 21.29 | 20.10 | 20.90 | 20.90 | -0.14% | 177,003 |
| Aug 26, 2025 | 20.16 | 21.20 | 19.99 | 20.93 | 20.93 | 3.72% | 168,197 |
| Aug 25, 2025 | 20.99 | 21.56 | 20.04 | 20.18 | 20.18 | -3.26% | 138,008 |
| Aug 22, 2025 | 20.14 | 21.60 | 19.71 | 20.86 | 20.86 | 4.30% | 360,721 |
| Aug 21, 2025 | 20.50 | 21.47 | 19.90 | 20.00 | 20.00 | -5.57% | 256,968 |
| Aug 20, 2025 | 20.09 | 21.60 | 19.39 | 21.18 | 21.18 | 6.54% | 306,625 |
| Aug 19, 2025 | 18.49 | 20.25 | 18.49 | 19.88 | 19.88 | 5.86% | 139,991 |
| Aug 18, 2025 | 18.95 | 19.24 | 18.72 | 18.78 | 18.78 | -0.48% | 100,665 |
| Aug 14, 2025 | 19.23 | 19.95 | 18.66 | 18.87 | 18.87 | -1.41% | 125,535 |
| Aug 13, 2025 | 19.42 | 20.37 | 19.02 | 19.14 | 19.14 | -0.83% | 51,885 |
| Aug 12, 2025 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | 0.47% | 40,516 |
| Aug 11, 2025 | 19.13 | 19.42 | 18.90 | 19.21 | 19.21 | 0.42% | 62,122 |
| Aug 8, 2025 | 19.21 | 19.80 | 19.04 | 19.13 | 19.13 | -1.44% | 62,520 |
| Aug 7, 2025 | 19.20 | 19.80 | 18.60 | 19.41 | 19.41 | 0.62% | 127,992 |
| Aug 6, 2025 | 20.24 | 20.24 | 19.20 | 19.29 | 19.29 | -2.82% | 97,406 |
| Aug 5, 2025 | 20.19 | 20.19 | 19.75 | 19.85 | 19.85 | -2.17% | 71,520 |
| Aug 4, 2025 | 20.21 | 21.00 | 19.70 | 20.29 | 20.29 | 2.42% | 435,096 |
| Aug 1, 2025 | 21.59 | 21.59 | 19.72 | 19.81 | 19.81 | -5.49% | 264,036 |
| Jul 31, 2025 | 20.76 | 21.39 | 20.52 | 20.96 | 20.96 | 0.96% | 86,693 |
| Jul 30, 2025 | 20.99 | 20.99 | 20.51 | 20.76 | 20.76 | 0.53% | 70,759 |
| Jul 29, 2025 | 21.00 | 21.35 | 20.48 | 20.65 | 20.65 | -1.71% | 74,646 |
| Jul 28, 2025 | 21.12 | 21.84 | 20.97 | 21.01 | 21.01 | -0.52% | 88,285 |
| Jul 25, 2025 | 21.84 | 21.84 | 20.60 | 21.12 | 21.12 | -0.94% | 109,130 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.00 | 21.32 | 21.32 | -1.02% | 166,981 |
| Jul 23, 2025 | 21.15 | 21.68 | 20.67 | 21.54 | 21.54 | 2.87% | 378,219 |
| Jul 22, 2025 | 20.30 | 21.90 | 20.25 | 20.94 | 20.94 | 2.35% | 429,867 |
| Jul 21, 2025 | 20.80 | 21.15 | 20.06 | 20.46 | 20.46 | -1.63% | 300,937 |
| Jul 18, 2025 | 21.01 | 21.30 | 19.96 | 20.80 | 20.80 | -0.24% | 277,013 |
| Jul 17, 2025 | 21.05 | 21.49 | 20.44 | 20.85 | 20.85 | -0.67% | 156,865 |
| Jul 16, 2025 | 20.30 | 21.30 | 20.28 | 20.99 | 20.99 | 3.40% | 289,234 |
| Jul 15, 2025 | 20.03 | 20.64 | 20.02 | 20.30 | 20.30 | 1.40% | 182,769 |
| Jul 14, 2025 | 20.49 | 20.51 | 19.91 | 20.02 | 20.02 | -1.52% | 200,288 |
| Jul 11, 2025 | 21.00 | 21.43 | 20.16 | 20.33 | 20.33 | -2.96% | 309,696 |
| Jul 10, 2025 | 21.40 | 21.40 | 20.80 | 20.95 | 20.95 | 0.38% | 112,907 |
| Jul 9, 2025 | 21.70 | 21.70 | 20.58 | 20.87 | 20.87 | -0.24% | 437,286 |
| Jul 8, 2025 | 22.31 | 22.73 | 18.30 | 20.92 | 20.92 | -6.23% | 1,539,258 |
| Jul 7, 2025 | 22.57 | 22.57 | 21.96 | 22.31 | 22.31 | -0.13% | 135,464 |
| Jul 4, 2025 | 22.85 | 22.94 | 22.20 | 22.34 | 22.34 | -0.45% | 114,426 |
| Jul 3, 2025 | 22.23 | 23.80 | 22.14 | 22.44 | 22.44 | 3.65% | 434,277 |
| Jul 2, 2025 | 22.90 | 23.39 | 21.30 | 21.65 | 21.65 | -5.87% | 864,346 |
| Jul 1, 2025 | 23.00 | 23.43 | 22.86 | 23.00 | 23.00 | -0.56% | 148,757 |