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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	39	38.62	38.62	39	38.62	197,219
November 25, 2025	39.41	39.41	39.41	39.41	39.41	434,288
November 24, 2025	38.64	38.64	38.64	38.64	38.64	326,317
November 21, 2025	37.89	37.89	37.89	37.89	37.7	679,911
November 19, 2025	36.87	36.87	36.87	36.87	36.87	92,753
November 18, 2025	36.15	36.15	36.15	36.15	36.15	98,949
November 17, 2025	35.45	35.45	35.45	35.45	35.45	259,701
November 14, 2025	34.76	34.76	34.76	34.76	34.74	636,118
November 13, 2025	34.08	34.08	34.08	34.08	34.08	98,109
November 12, 2025	33.42	33.42	33.42	33.42	33.42	36,168
November 11, 2025	32.77	32.77	32.77	32.77	32.7	285,666
November 10, 2025	32.13	32.13	32.13	32.13	32.13	87,531
November 07, 2025	31.42	31.5	31.5	31.5	31.42	286,948
November 06, 2025	32.07	32.07	32.07	32.07	32.07	57,684
November 04, 2025	32.73	32.73	32.73	32.73	32.73	39,907
November 03, 2025	33.4	33.4	33.4	33.4	33.4	156,446
October 31, 2025	34.09	34.09	34.09	34.09	34.09	66,576
October 30, 2025	34.85	34.79	34.79	34.85	34.79	482,988
October 29, 2025	36.47	35.5	35.5	36.47	35.5	883,117
October 28, 2025	35.25	35.76	35.76	35.76	35.25	858,829
October 27, 2025	32.1	34.06	34.06	34.06	32.1	1.39M
October 24, 2025	31.09	32.44	32.44	32.44	31.09	1.04M

PVP Ventures Limited (PVP.NS) NSE