PVP Ventures Limited - PVP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.99	30.16	30.16	31.19	28.61	1.26M
February 19, 2026	29.05	28.8	28.8	29.89	28.7	1.35M
February 18, 2026	30.43	29.21	29.21	30.43	29	367,604
February 17, 2026	29.81	29.74	29.74	30.3	28.71	467,071
February 16, 2026	29	29.11	29.11	30.03	28.73	148,139
February 13, 2026	28.67	29.19	29.19	29.97	28.67	153,922
February 12, 2026	29.69	29.25	29.25	29.95	29.11	114,090
February 11, 2026	30.02	29.67	29.67	30.31	29.46	112,360
February 10, 2026	29.89	30	30	30.83	29.89	263,592
February 09, 2026	30.25	29.97	29.97	30.4	29.71	105,748
February 06, 2026	30.38	29.64	29.64	30.68	28.25	738,037
February 05, 2026	31.1	30.23	30.23	31.1	30.16	129,209
February 04, 2026	31.39	31.1	31.1	31.89	30.01	201,671
February 03, 2026	31.5	30.53	30.53	32.35	29.77	182,806
February 02, 2026	29.71	29.48	29.48	30.26	29.31	159,008
February 01, 2026	31.7	29.71	29.71	31.7	29.56	117,771
January 30, 2026	29.69	30.16	30.16	30.74	29.11	126,733
January 29, 2026	31.7	29.69	29.69	32.63	29.49	384,104
January 28, 2026	28.89	31.36	31.36	31.36	28.49	328,596
January 27, 2026	29.31	28.51	28.51	30.51	28.1	163,635
January 23, 2026	31.4	29.97	29.97	32	29.82	83,722
January 22, 2026	31.79	31.14	31.14	32.5	31.1	897,336
January 21, 2026	28.6	31.2	31.2	31.29	28.6	326,302
January 20, 2026	30.07	29.8	29.8	31.49	29.48	110,883
January 19, 2026	31.64	31.02	31.02	31.64	30.46	54,580
January 16, 2026	32.99	31.61	31.61	32.99	31.41	43,898
January 14, 2026	32.69	32.56	32.56	33.92	32.5	86,333
January 13, 2026	32.19	33.35	33.35	33.85	32.15	109,693
January 12, 2026	30	32.31	32.31	32.72	29.8	171,423
January 09, 2026	31.9	31.2	31.2	32.3	31.15	97,070
January 08, 2026	34.45	32.78	32.78	34.74	32.78	125,563
January 07, 2026	35.04	34.5	34.5	35.24	34	61,186
January 06, 2026	35.9	35.04	35.04	36.25	34.8	54,442
January 05, 2026	36.92	35.7	35.7	36.92	35.55	108,112
January 02, 2026	36.73	36.92	36.92	37.09	35.26	144,690
January 01, 2026	36.62	36.03	36.03	37.26	35.83	94,126
December 31, 2025	38.84	36.64	36.64	38.84	36.55	230,668
December 30, 2025	35.73	38.25	38.25	38.28	35.73	500,671
December 29, 2025	36.89	36.46	36.46	38.73	35.18	437,654
December 26, 2025	36.98	36.89	36.89	36.98	35.92	148,804
December 24, 2025	33.8	35.22	35.22	35.22	33.7	89,016
December 23, 2025	33.62	33.55	33.55	34.1	33.41	257,225
December 22, 2025	33.5	33.62	33.62	34.4	33.45	483,554
December 19, 2025	33.35	33.81	33.81	34.19	33.35	117,158
December 18, 2025	33.69	33.35	33.35	33.7	33.33	68,694
December 17, 2025	34.5	33.6	33.6	34.5	33.5	229,576
December 16, 2025	34	33.89	33.89	34.35	33.6	168,030
December 15, 2025	33.8	33.82	33.82	34.8	33.8	125,210
December 12, 2025	33.76	34.09	34.09	34.9	33.75	173,243
December 11, 2025	33.8	33.76	33.76	34.9	33.11	83,803
December 10, 2025	33.75	33.99	33.99	34.5	33.12	213,065
December 09, 2025	31.54	33.96	33.96	34.69	31.46	325,546
December 08, 2025	34.86	33.11	33.11	35.17	33.11	196,943
December 05, 2025	33.61	34.86	34.86	34.86	33.5	243,254
December 04, 2025	34.18	34.18	34.18	34.18	34.18	76,789
December 03, 2025	34.88	34.88	34.88	34.88	34.88	72,631
December 02, 2025	35.6	35.6	35.6	35.65	35.6	158,223
December 01, 2025	36.33	36.33	36.33	37.2	36.33	211,384
November 28, 2025	37.08	37.08	37.08	37.08	37.08	268,704
November 27, 2025	37.84	37.84	37.84	37.84	37.84	129,411

PVP Ventures Limited (PVP.NS) NSE