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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	30	30.9	30.9	30.9	29.06	1.2M
October 21, 2025	29.29	29.43	29.43	29.95	29.15	298,825
October 20, 2025	28.35	28.85	28.85	29.1	27.3	132,973
October 17, 2025	29.45	27.96	27.96	29.45	27.7	236,326
October 16, 2025	28.66	28.92	28.92	29.9	28.66	185,422
October 15, 2025	28.9	28.51	28.51	29.55	28.2	193,336
October 14, 2025	29.31	28.96	28.96	30.45	28.81	124,579
October 13, 2025	28.87	29.9	29.9	30.09	28.87	194,805
October 10, 2025	29	29.93	29.93	30.29	28.58	293,999
October 09, 2025	28.78	29.61	29.61	30.71	28.78	252,827
October 08, 2025	29.59	29.43	29.43	30.37	27.72	321,487
October 07, 2025	30.41	29.18	29.18	30.41	28.61	178,143
October 06, 2025	30.47	29.98	29.98	31	29.4	201,507
October 03, 2025	30.05	29.95	29.95	30.69	29.72	100,017
October 01, 2025	30.89	30.7	30.7	31	30.01	201,337
September 30, 2025	30.89	30.47	30.47	31.73	29.6	253,986
September 29, 2025	30.01	30.46	30.46	32	29.56	397,360
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

PVP Ventures Limited (PVP.NS) NSE