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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.95	18.78	18.78	19.24	18.72	100,665
August 14, 2025	19.23	18.87	18.87	19.95	18.66	125,535
August 13, 2025	19.42	19.14	19.14	20.37	19.02	51,474
August 12, 2025	19.4	19.3	19.3	19.4	19.1	40,516
August 11, 2025	19.13	19.21	19.21	19.42	18.9	62,122
August 08, 2025	19.21	19.13	19.13	19.8	19.04	62,520
August 07, 2025	19.2	19.41	19.41	19.8	18.6	127,992
August 06, 2025	20.24	19.29	19.29	20.24	19.2	97,406
August 05, 2025	20.19	19.85	19.85	20.19	19.75	71,520
August 04, 2025	20.21	20.29	20.29	21	19.7	435,096
August 01, 2025	21.59	19.81	19.81	21.59	19.72	264,036
July 31, 2025	20.76	20.96	20.96	21.39	20.52	86,693
July 30, 2025	20.99	20.76	20.76	20.99	20.51	70,759
July 29, 2025	21	20.65	20.65	21.35	20.48	74,646
July 28, 2025	21.12	21.01	21.01	21.84	20.97	88,285
July 25, 2025	21.84	21.12	21.12	21.84	20.6	109,130
July 24, 2025	21.9	21.32	21.32	21.9	21	166,981
July 23, 2025	21.15	21.54	21.54	21.68	20.67	378,219
July 22, 2025	20.3	20.94	20.94	21.9	20.25	429,367
July 21, 2025	20.8	20.46	20.46	21.15	20.06	300,937
July 18, 2025	21.01	20.8	20.8	21.3	19.96	275,013
July 17, 2025	21.05	20.85	20.85	21.49	20.44	156,865
July 16, 2025	20.3	20.99	20.99	21.3	20.28	289,234
July 15, 2025	20.03	20.3	20.3	20.64	20.02	182,769
July 14, 2025	20.49	20.02	20.02	20.51	19.91	200,288
July 11, 2025	21	20.33	20.33	21.43	20.16	309,696
July 10, 2025	21.4	20.95	20.95	21.4	20.8	112,907
July 09, 2025	21.7	20.87	20.87	21.7	20.58	437,286
July 08, 2025	22.31	20.92	20.92	22.73	18.3	1.54M
July 07, 2025	22.57	22.31	22.31	22.57	21.96	135,464
July 04, 2025	22.85	22.34	22.34	22.94	22.2	114,426
July 03, 2025	22.23	22.44	22.44	23.8	22.14	434,277
July 02, 2025	22.9	21.65	21.65	23.39	21.3	864,346
July 01, 2025	23	23	23	23.43	22.86	148,757
June 30, 2025	23.05	23.13	23.13	23.43	23.01	117,418
June 27, 2025	23.15	23.08	23.08	23.67	23.01	110,756
June 26, 2025	23.3	23.15	23.15	23.68	23	73,828
June 25, 2025	23.9	23.36	23.36	23.91	23.17	86,094
June 24, 2025	23.3	23.23	23.23	23.71	23.1	120,659
June 23, 2025	22.95	22.81	22.81	23.08	22.51	95,976
June 20, 2025	22.52	22.75	22.75	23.2	22.28	269,297
June 19, 2025	24.3	22.93	22.93	24.3	22.2	210,898
June 18, 2025	24.27	23.75	23.75	24.35	23.66	166,819
June 17, 2025	24.87	24.15	24.15	24.87	24.11	106,607
June 16, 2025	24.99	24.41	24.41	25.24	23.96	124,610
June 13, 2025	25	24.64	24.64	25	23.72	312,576
June 12, 2025	24.02	24.41	24.41	26	23.91	524,370
June 11, 2025	24.78	24.02	24.02	24.92	23.7	245,478
June 10, 2025	24.5	24.17	24.17	24.5	23.85	131,867
June 09, 2025	23.75	24.13	24.13	24.5	23.75	120,471
June 06, 2025	23.65	23.74	23.74	25.25	23.48	349,431
June 05, 2025	24.1	23.65	23.65	24.34	23.42	101,746
June 04, 2025	23.83	23.72	23.72	24.18	23.41	93,600
June 03, 2025	23.76	23.61	23.61	23.99	23.5	66,608
June 02, 2025	23.48	23.76	23.76	25	23.27	294,451
May 30, 2025	24.95	23.59	23.59	24.95	23.45	219,548
May 29, 2025	25.19	24.42	24.42	25.19	24.01	102,101
May 28, 2025	24.65	24.63	24.63	24.98	24.11	72,197
May 27, 2025	24.79	24.71	24.71	25.15	24.3	90,766
May 26, 2025	24.75	24.79	24.79	25.25	24.34	103,410

PVP Ventures Limited (PVP.NS) NSE