NSE - Delayed Quote INR

PVP Ventures Limited (PVP.NS)

Compare
30.37
+1.83
+(6.41%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202528.7830.8528.3930.3730.37350,788
Jan 17, 202529.7029.7028.1028.5428.54187,192
Jan 16, 202529.4030.2528.9129.2529.25155,418
Jan 15, 202530.0030.5428.7029.0229.02180,297
Jan 14, 202528.7030.3528.5029.9129.91253,061
Jan 13, 202529.7129.9427.7528.2028.20249,993
Jan 10, 202531.3931.7129.5130.0230.02329,678
Jan 9, 202533.7533.7530.9031.0831.08397,752
Jan 8, 202533.7035.3032.9033.2533.25591,915
Jan 7, 202533.3534.8032.9133.1833.18308,181
Jan 6, 202534.0036.9832.0633.2333.231,472,829
Jan 3, 202534.6034.6033.0033.9133.91389,278
Jan 2, 202533.3535.5032.8434.9634.96687,234
Jan 1, 202532.7034.1931.8033.3633.36540,300
Dec 31, 202429.8034.4229.1132.6332.631,229,114
Dec 30, 202430.0031.0029.3530.1330.13402,962
Dec 27, 202428.1129.4427.4129.0629.06358,296
Dec 26, 202430.3930.3927.5028.1128.11339,358
Dec 24, 202432.8933.0029.6129.9229.92529,172
Dec 23, 202430.0033.4029.2132.3432.341,710,133
Dec 20, 202428.6029.3627.6528.0028.0078,017
Dec 19, 202426.9329.2026.7028.6528.65114,214
Dec 18, 202429.3929.3927.3527.8927.8950,875
Dec 17, 202429.4029.5028.5028.7328.7390,763
Dec 16, 202429.9930.5929.0029.2629.2691,897
Dec 13, 202430.1630.1629.1129.4129.4162,926
Dec 12, 202431.3031.8229.6830.1630.16161,632
Dec 11, 202430.8732.0029.7531.2431.24242,446
Dec 10, 202430.1730.8730.1030.8730.87106,237
Dec 9, 202428.0229.4028.0229.4029.4087,117
Dec 6, 202428.0028.7228.0028.0028.00159,531
Dec 5, 202428.1628.1628.1628.1628.1656,690
Dec 4, 202427.6127.6127.6127.6127.619,229
Dec 3, 202427.0727.0727.0727.0727.078,102
Dec 2, 202426.5426.5426.5426.5426.544,119
Nov 29, 202426.0226.0226.0226.0226.0223,407
Nov 28, 202425.5125.9025.4025.5125.5159,262
Nov 27, 202425.4025.7525.3125.4025.4030,121
Nov 26, 202425.7525.7525.7025.7525.7528,855
Nov 25, 202425.7526.0025.7525.7525.7519,649
Nov 22, 202425.7525.7525.7025.7525.755,271
Nov 21, 202425.6526.1825.6525.6525.6537,972
Nov 19, 202426.1826.1826.1826.1826.1844,338
Nov 18, 202425.6725.6725.6725.6725.679,468
Nov 14, 202426.2026.2025.8826.2026.2031,245
Nov 13, 202426.4126.4126.4126.4126.4110,771
Nov 12, 202426.9527.0026.9526.9526.9525,657
Nov 11, 202427.4327.8027.4327.4327.436,659
Nov 8, 202427.8028.2027.6527.8027.8028,390
Nov 7, 202428.2228.7028.2228.2228.2236,230
Nov 6, 202428.8029.1028.8028.8028.8028,090
Nov 5, 202429.3529.3529.3529.3529.3541,938
Nov 4, 202430.8831.0029.1029.9529.95141,122
Nov 1, 202430.2530.9029.5530.6130.61220,302
Oct 31, 202429.6529.8428.4329.4329.4394,922
Oct 30, 202427.1728.5626.5928.4228.42154,449
Oct 29, 202426.6827.2026.0027.2027.20144,819
Oct 28, 202425.0526.4325.0525.9125.9140,435
Oct 25, 202426.6226.9525.3125.7525.75144,369
Oct 24, 202427.6027.9026.0026.6226.62190,943
Oct 23, 202425.7026.6824.6026.6826.68103,439
Oct 22, 202426.5926.6025.2925.4125.41264,215
Oct 21, 202427.9928.9826.6226.6326.63200,806
Oct 18, 202428.7828.7827.5028.0328.03226,816
Oct 17, 202430.5030.7028.8028.8928.89136,907
Oct 16, 202429.8630.7028.5130.1230.12128,360
Oct 15, 202429.6130.4429.2029.8629.86254,610
Oct 14, 202432.0032.4430.5230.5430.54170,132
Oct 11, 202432.2033.5630.8032.1332.13629,806
Oct 10, 202431.1031.9731.1031.9731.97273,885
Oct 9, 202429.4830.4529.0030.4530.45156,258
Oct 8, 202427.6029.5027.5229.0029.00234,118
Oct 7, 202430.4530.4528.9728.9728.9783,730
Oct 4, 202430.5030.5029.8530.5030.50148,947
Oct 3, 202430.4630.9530.0230.4630.46224,325
Oct 1, 202430.6430.6429.4330.6430.64422,868
Sep 30, 202430.0431.2730.0430.0430.04199,851
Sep 27, 202430.6630.6629.4630.6630.66102,949
Sep 26, 202430.0630.5930.0630.0630.06126,442
Sep 25, 202430.6831.0030.0630.6830.68166,940
Sep 24, 202430.6831.0030.6430.6830.68249,475
Sep 23, 202431.2732.5031.2331.2731.27382,616
Sep 20, 202431.8731.8731.8731.8731.8774,552
Sep 19, 202432.5332.5332.5332.5332.5328,931
Sep 18, 202433.2033.2533.2033.2033.20405,717
Sep 17, 202433.8833.8833.8833.8833.8874,276
Sep 16, 202434.5834.6034.5834.5834.58224,843
Sep 13, 202435.2935.2935.2935.2935.2975,457
Sep 12, 202436.0236.0235.2536.0236.02935,137
Sep 11, 202435.9735.9735.9735.9735.9720,130
Sep 10, 202436.7136.7136.7136.7136.7199,355
Sep 9, 202437.4638.9937.4637.4637.46738,863
Sep 6, 202438.2338.2338.2338.2338.23106,878
Sep 5, 202437.4937.4937.4937.4937.4980,697
Sep 4, 202436.7636.7636.7636.7636.7698,122
Sep 3, 202436.0436.0436.0436.0436.0491,433
Sep 2, 202435.3435.3435.3435.3435.34252,735
Aug 30, 202434.6534.6531.5534.6534.651,333,863
Aug 29, 202433.0033.0033.0033.0033.00222,993
Aug 28, 202431.4331.4331.4331.4331.43116,742
Aug 27, 202429.9429.9429.9429.9429.94143,211
Aug 26, 202427.1728.5227.1728.5228.52481,347
Aug 23, 202428.0028.0027.0027.1727.17376,174
Aug 22, 202427.9828.4027.2627.5527.55100,207
Aug 21, 202428.0028.6926.8127.9127.91281,610
Aug 20, 202428.9728.9727.7028.2328.23158,234
Aug 19, 202427.3827.9527.0127.9527.95307,032
Aug 16, 202426.5027.0025.5026.6226.62131,295
Aug 14, 202426.9527.0026.0526.3926.39238,382
Aug 13, 202428.8029.0426.9527.3827.38618,842
Aug 12, 202428.3030.0027.0529.0129.01974,994
Aug 9, 202430.4431.4528.3128.5428.541,140,450
Aug 8, 202430.5031.6328.7629.8929.892,098,246
Aug 7, 202426.2030.0825.1630.0830.084,797,994
Aug 6, 202425.6826.2725.0725.0725.07979,846
Aug 5, 202426.5727.2426.3926.3926.39452,737
Aug 2, 202426.2527.9925.7527.7827.781,736,603
Aug 1, 202427.1027.8826.5126.6826.68429,625
Jul 31, 202427.4027.5026.5127.1627.16572,988
Jul 30, 202425.9127.3325.9127.3027.30807,232
Jul 29, 202425.8026.7025.8026.0326.03397,592
Jul 26, 202426.3427.0025.6625.7925.79631,085
Jul 25, 202425.2026.4424.7925.9525.95518,648
Jul 24, 202424.0225.2124.0225.2025.20790,956
Jul 23, 202424.6224.6222.8224.0124.01770,879
Jul 22, 202423.6924.2023.0024.0324.03254,373
Jul 19, 202424.7024.7022.9823.2723.27466,203
Jul 18, 202424.5024.8424.0024.1724.17282,239
Jul 16, 202424.3825.0524.3524.5124.51415,955
Jul 15, 202425.3125.8824.0424.2924.29731,996
Jul 12, 202426.4126.5425.1125.3125.31301,277
Jul 11, 202426.0026.7025.7026.4126.41283,786
Jul 10, 202426.5526.7525.0025.8825.88428,111
Jul 9, 202427.2527.2526.1526.3026.30198,127
Jul 8, 202425.7926.9025.7926.6526.65345,781
Jul 5, 202426.5326.5325.2025.8925.891,201,445
Jul 4, 202427.8727.8726.2026.5326.532,007,687
Jul 3, 202426.5526.5525.7126.5526.55404,865
Jul 2, 202424.2225.4624.1525.2925.29472,573
Jul 1, 202424.0024.8023.9524.2524.25626,245
Jun 28, 202424.5025.4923.4523.7523.75747,552
Jun 27, 202424.6026.6024.1724.4224.42524,035
Jun 26, 202425.7526.1125.1625.4225.42275,170
Jun 25, 202427.6527.6525.7525.7525.75726,939
Jun 24, 202427.3827.6826.8027.1127.11206,295
Jun 21, 202427.1427.4426.7226.8126.81318,919
Jun 20, 202427.9927.9926.4127.1427.14395,507
Jun 19, 202429.3029.3027.2427.2427.24808,295
Jun 18, 202429.0629.8928.4128.6828.68452,362
Jun 14, 202430.1030.8228.3228.9928.991,084,289
Jun 13, 202429.8229.8228.4029.8229.82985,191
Jun 12, 202428.4028.4026.5028.4028.401,370,543
Jun 11, 202427.0527.0527.0527.0527.05110,760
Jun 10, 202425.7725.7725.7725.7725.7790,359
Jun 7, 202424.5524.5524.5524.5524.5563,275
Jun 6, 202423.0023.4022.8523.4023.40121,006
Jun 5, 202421.2523.3021.1022.3022.30907,870
Jun 4, 202422.7022.7022.2022.2022.20429,823
Jun 3, 202424.9525.6023.3523.3523.351,281,248
May 31, 202425.4025.8024.5524.5524.55677,836
May 30, 202426.8026.9525.8025.8025.80551,227
May 29, 202426.7027.5025.9027.1527.15607,061
May 28, 202428.5028.5027.0527.0527.05335,998
May 27, 202428.2029.1028.0028.4528.45382,873
May 24, 202428.4029.4528.0028.6528.65712,526
May 23, 202428.6028.9028.0028.0528.05138,647
May 22, 202428.5528.8528.3028.5528.55146,701
May 21, 202429.2029.2028.2528.4028.40372,062
May 17, 202428.7530.1528.3029.1529.15832,852
May 16, 202429.8029.8027.8528.7528.75467,712
May 15, 202430.2530.4529.1529.3029.30175,314
May 14, 202428.8530.2028.8029.7529.75296,375
May 13, 202430.6030.6028.2028.8028.80607,843
May 10, 202428.2529.6528.2529.6529.65177,472
May 9, 202429.6029.7528.0528.2528.25297,291
May 8, 202428.2529.9028.2529.3029.30526,089
May 7, 202430.4030.4028.6528.8028.80295,139
May 6, 202430.9531.9529.6030.1030.10294,542
May 3, 202431.7032.3530.4530.9530.95315,928
May 2, 202431.3031.7030.0531.4531.45305,484
Apr 30, 202432.9533.2031.0031.1031.10640,116
Apr 29, 202431.8033.4031.8032.6032.60391,313
Apr 26, 202433.3033.9032.0032.1032.10288,467
Apr 25, 202432.3033.3031.1533.2033.20409,773
Apr 24, 202432.4032.8531.4531.7531.75386,148
Apr 23, 202432.6532.7531.3031.7531.75324,268
Apr 22, 202432.0032.7530.6032.1032.10726,863
Apr 19, 202432.5532.9031.3031.3031.30973,616
Apr 18, 202435.2035.2032.8032.9532.95291,078
Apr 16, 202433.0035.4032.7034.0034.00700,595
Apr 15, 202435.0035.3533.8533.8533.85687,676
Apr 12, 202435.9036.4034.7535.6035.60689,079
Apr 10, 202436.0037.4035.7536.5536.55454,379
Apr 9, 202437.6037.7035.5535.6535.65403,869
Apr 8, 202439.7539.7537.0037.1537.15624,819
Apr 5, 202436.3538.3035.7538.3038.30551,150
Apr 4, 202437.9038.5036.2536.5036.50476,640
Apr 3, 202436.4538.5036.4537.2537.25521,693
Apr 2, 202438.7039.0037.2037.5037.50458,032
Apr 1, 202437.1040.0036.6038.5038.501,027,168
Mar 28, 202440.0040.5038.1038.1038.10610,938
Mar 27, 202441.8043.4539.7540.1040.101,695,077
Mar 26, 202442.1542.1538.5541.8541.854,696,431
Mar 22, 202440.1540.1540.1540.1540.15541,501
Mar 21, 202438.2538.2538.2538.2538.25204,537
Mar 20, 202436.4536.4536.4536.4536.45385,988
Mar 19, 202434.7534.7534.7534.7534.75218,164
Mar 18, 202431.3033.1031.1033.1033.101,014,401
Mar 15, 202428.6031.6028.6031.5531.554,237,078
Mar 14, 202430.1030.1030.1030.1030.1079,956
Mar 13, 202431.6533.3031.6531.6531.65899,759
Mar 12, 202433.3033.3033.3033.3033.30114,740
Mar 11, 202436.0036.5535.0535.0535.05417,741
Mar 7, 202438.0040.2036.9036.9036.902,058,092
Mar 6, 202438.7039.3535.6538.8538.856,132,216
Mar 5, 202436.0037.5036.0037.5037.502,272,446
Mar 4, 202435.7535.7532.8035.7535.754,784,997
Mar 1, 202431.4032.4531.4032.4532.45487,601
Feb 29, 202430.8031.4028.8030.9530.953,104,042
Feb 28, 202430.3030.3027.7530.3030.308,386,480
Feb 27, 202428.9028.9028.9028.9028.90219,683
Feb 26, 202427.5527.5527.5527.5527.5584,517
Feb 23, 202426.2526.2526.2526.2526.25100,217
Feb 22, 202425.0025.0025.0025.0025.00129,242
Feb 21, 202425.3526.0023.6023.8523.851,686,418
Feb 20, 202424.6024.8023.9524.8024.801,336,290
Feb 19, 202423.5023.6523.0023.6523.65455,263
Feb 16, 202421.5022.5521.0022.5522.551,488,691
Feb 15, 202420.9021.5020.8521.5021.50460,627
Feb 14, 202418.8020.5018.6520.5020.50962,113
Feb 13, 202419.7520.1519.5519.5519.55344,592
Feb 12, 202421.5522.4020.5520.5520.55700,841
Feb 9, 202422.5022.5021.5021.6021.60801,917
Feb 8, 202424.6524.6522.6022.6022.60819,914
Feb 7, 202425.3525.6023.2523.7523.752,430,203
Feb 6, 202424.3524.4023.8024.4024.40924,315
Feb 5, 202422.6023.2522.4023.2523.251,332,564
Feb 2, 202421.7022.1521.5022.1522.15235,559
Feb 1, 202419.5021.1019.5021.1021.10800,512
Jan 31, 202422.0522.0519.9520.1020.102,316,180
Jan 30, 202420.8021.0020.7521.0021.00267,938
Jan 29, 202420.0020.0019.8020.0020.00676,228
Jan 25, 202417.8019.0517.7019.0519.05837,687
Jan 24, 202418.1518.1517.5018.1518.151,492,804
Jan 23, 202417.3017.3017.3017.3017.30131,016