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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.5	30.73	30.73	31.43	29.63	200,351
September 25, 2025	28.99	30.37	30.37	30.37	28.97	498,143
September 24, 2025	28	28.93	28.93	28.99	27.23	137,517
September 23, 2025	28.47	28.36	28.36	29	28	92,258
September 22, 2025	29.5	28.49	28.49	29.5	28.22	223,547
September 19, 2025	30.04	29.56	29.56	30.25	29	151,271
September 18, 2025	31	30.04	30.04	31	29.5	161,654
September 17, 2025	30.5	30.58	30.58	31.3	30	275,417
September 16, 2025	28.77	29.91	29.91	30.36	27.61	424,200
September 15, 2025	30	28.92	28.92	30.3	28.9	1.28M
September 12, 2025	32.04	30.43	30.43	32.7	30.43	303,856
September 11, 2025	31.38	32.04	32.04	32.99	31.05	1.48M
September 10, 2025	33.37	31.38	31.38	34.38	31.01	3.72M
September 09, 2025	30.5	33.18	33.18	34.76	30.3	7.14M
September 08, 2025	30.74	31.6	31.6	32	30.06	5.56M
September 05, 2025	24	28.71	28.71	28.71	23.89	6.78M
September 04, 2025	21.97	23.93	23.93	24.49	21.6	2.26M
September 03, 2025	21.79	21.69	21.69	21.85	20.93	605,104
September 02, 2025	21.5	21.32	21.32	21.98	21.18	146,754
September 01, 2025	20.81	21.25	21.25	22	20.81	162,292
August 29, 2025	20.84	20.81	20.81	21.38	20.26	115,435
August 28, 2025	21.29	20.9	20.9	21.29	20.1	177,003
August 26, 2025	20.16	20.93	20.93	21.2	19.99	168,197
August 25, 2025	20.99	20.18	20.18	21.56	20.04	138,008
August 22, 2025	20.14	20.86	20.86	21.6	19.71	360,721
August 21, 2025	20.5	20	20	21.47	19.9	256,968
August 20, 2025	20.09	21.18	21.18	21.6	19.39	306,625
August 19, 2025	18.49	19.88	19.88	20.25	18.49	139,991
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

PVP Ventures Limited (PVP.NS) NSE