PVP Ventures Limited (NSE:PVP)
India · Delayed Price · Currency is INR 19.81
-1.15 (-5.49%)
Aug 1, 2025, 3:29 PM IST
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.59 | 21.59 | 19.72 | 19.81 | 19.81 | -5.49% | 263,936 |
| 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 |
| Jun 30, 2025 | 23.05 | 23.43 | 23.01 | 23.13 | 23.13 | 0.22% | 117,418 |
| Jun 27, 2025 | 23.15 | 23.67 | 23.01 | 23.08 | 23.08 | -0.30% | 110,756 |
| Jun 26, 2025 | 23.30 | 23.68 | 23.00 | 23.15 | 23.15 | -0.90% | 73,828 |
| Jun 25, 2025 | 23.90 | 23.91 | 23.17 | 23.36 | 23.36 | 0.56% | 86,094 |
| Jun 24, 2025 | 23.30 | 23.71 | 23.10 | 23.23 | 23.23 | 1.84% | 120,659 |
| Jun 23, 2025 | 22.95 | 23.08 | 22.51 | 22.81 | 22.81 | 0.26% | 95,976 |
| Jun 20, 2025 | 22.52 | 23.20 | 22.28 | 22.75 | 22.75 | -0.78% | 269,297 |
| Jun 19, 2025 | 24.30 | 24.30 | 22.20 | 22.93 | 22.93 | -3.45% | 210,898 |
| Jun 18, 2025 | 24.27 | 24.35 | 23.66 | 23.75 | 23.75 | -1.66% | 166,819 |
| Jun 17, 2025 | 24.87 | 24.87 | 24.11 | 24.15 | 24.15 | -1.07% | 106,607 |
| Jun 16, 2025 | 24.99 | 25.24 | 23.96 | 24.41 | 24.41 | -0.93% | 124,610 |
| Jun 13, 2025 | 25.00 | 25.00 | 23.72 | 24.64 | 24.64 | 0.94% | 312,576 |
| Jun 12, 2025 | 24.02 | 26.00 | 23.91 | 24.41 | 24.41 | 1.62% | 524,370 |
| Jun 11, 2025 | 24.78 | 24.92 | 23.70 | 24.02 | 24.02 | -0.62% | 245,478 |
| Jun 10, 2025 | 24.50 | 24.50 | 23.85 | 24.17 | 24.17 | 0.17% | 131,867 |
| Jun 9, 2025 | 23.75 | 24.50 | 23.75 | 24.13 | 24.13 | 1.64% | 120,471 |
| Jun 6, 2025 | 23.65 | 25.25 | 23.48 | 23.74 | 23.74 | 0.38% | 349,431 |
| Jun 5, 2025 | 24.10 | 24.34 | 23.42 | 23.65 | 23.65 | -0.30% | 101,746 |
| Jun 4, 2025 | 23.83 | 24.18 | 23.41 | 23.72 | 23.72 | 0.47% | 93,600 |
| Jun 3, 2025 | 23.76 | 23.99 | 23.50 | 23.61 | 23.61 | -0.63% | 66,608 |
| Jun 2, 2025 | 23.48 | 25.00 | 23.27 | 23.76 | 23.76 | 0.72% | 294,451 |
| May 30, 2025 | 24.95 | 24.95 | 23.45 | 23.59 | 23.59 | -3.40% | 219,548 |
| May 29, 2025 | 25.19 | 25.19 | 24.01 | 24.42 | 24.42 | -0.85% | 102,101 |
| May 28, 2025 | 24.65 | 24.98 | 24.11 | 24.63 | 24.63 | -0.32% | 72,197 |
| May 27, 2025 | 24.79 | 25.15 | 24.30 | 24.71 | 24.71 | -0.32% | 90,766 |
| May 26, 2025 | 24.75 | 25.25 | 24.34 | 24.79 | 24.79 | 1.85% | 103,410 |