PVP Ventures Limited PVP

NSE · India · Technology Services

INR 50.47-2.65 (-4.99%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 50.47	-4.99%	INR 51.40	INR 51.70	INR 50.47	953.11K
2026-09-30	INR 53.12	-4.99%	INR 54.50	INR 56.88	INR 53.12	2.85M
2026-09-29	INR 55.91	-5.00%	INR 57.30	INR 57.94	INR 55.91	2.99M
2026-09-28	INR 58.85	-4.99%	INR 58.85	INR 59.99	INR 58.85	1.15M
2026-09-25	INR 61.94	-5.00%	INR 61.94	INR 63.49	INR 61.94	2.45M
2026-09-24	INR 65.20	-4.97%	INR 68.21	INR 72.04	INR 65.18	4.03M
2026-09-23	INR 68.61	+4.99%	INR 66.99	INR 68.61	INR 66.50	709.08K
2026-09-22	INR 65.35	+5.00%	INR 65.35	INR 65.35	INR 63.70	789.43K
2026-09-21	INR 62.24	+4.99%	INR 59.46	INR 62.24	INR 57.10	821.80K
2026-09-18	INR 59.28	+3.91%	INR 58.20	INR 59.80	INR 57.70	618.14K
2026-09-17	INR 57.05	-2.50%	INR 56.97	INR 60.50	INR 56.06	1.80M
2026-09-16	INR 58.51	-4.99%	INR 60.20	INR 60.79	INR 58.51	342.20K
2026-09-15	INR 61.58	-5.00%	INR 63.99	INR 64.79	INR 61.58	853.21K
2026-09-14	INR 64.82	0.00%	INR 64.82	INR 64.82	INR 64.82	0
2026-09-11	INR 64.82	-1.94%	INR 66.00	INR 66.00	INR 63.20	1.16M
2026-09-10	INR 66.10	+2.42%	INR 65.00	INR 67.20	INR 63.49	1.51M
2026-09-09	INR 64.54	+0.73%	INR 63.50	INR 65.90	INR 60.87	2.88M
2026-09-08	INR 64.07	-1.67%	INR 63.37	INR 67.22	INR 62.51	2.15M
2026-09-07	INR 65.16	-4.09%	INR 70.00	INR 71.00	INR 64.55	2.46M
2026-09-04	INR 67.94	+4.68%	INR 64.89	INR 68.14	INR 62.11	5.15M
2026-09-03	INR 64.90	+5.00%	INR 59.61	INR 64.90	INR 59.44	3.41M
2026-09-02	INR 61.81	-5.00%	INR 61.81	INR 62.00	INR 61.81	700.70K
2026-09-01	INR 65.06	-4.99%	INR 67.70	INR 71.90	INR 65.06	4.37M
2026-08-31	INR 68.48	+5.00%	INR 67.88	INR 68.48	INR 63.33	6.35M
2026-08-28	INR 65.22	+4.99%	INR 65.00	INR 65.22	INR 63.90	1.74M
2026-08-27	INR 62.12	+9.99%	INR 58.90	INR 62.12	INR 57.51	6.58M
2026-08-26	INR 56.48	+9.99%	INR 54.00	INR 56.48	INR 53.50	5.80M
2026-08-25	INR 51.35	+5.68%	INR 48.00	INR 53.44	INR 47.75	7.39M
2026-08-24	INR 48.59	+7.14%	INR 46.00	INR 49.00	INR 45.51	3.87M
2026-08-21	INR 45.35	+5.10%	INR 44.30	INR 45.90	INR 43.41	4.41M
2026-08-20	INR 43.15	+10.27%	INR 39.97	INR 43.70	INR 39.46	3.96M
2026-08-19	INR 39.13	-2.66%	INR 40.51	INR 43.00	INR 38.35	3.54M
2026-08-18	INR 40.20	+8.62%	INR 36.80	INR 40.90	INR 36.40	3.33M
2026-08-17	INR 37.01	+4.46%	INR 37.79	INR 37.85	INR 35.00	3.24M
2026-08-14	INR 35.43	-3.38%	INR 35.96	INR 36.78	INR 35.12	577.13K
2026-08-13	INR 36.67	+7.38%	INR 34.43	INR 37.15	INR 34.21	2.68M
2026-08-12	INR 34.15	-0.90%	INR 35.73	INR 35.73	INR 33.61	994.77K
2026-08-11	INR 34.46	-0.61%	INR 34.66	INR 36.29	INR 33.79	1.53M
2026-08-10	INR 34.67	-0.20%	INR 34.90	INR 37.62	INR 34.13	4.97M
2026-08-07	INR 34.74	+4.83%	INR 33.25	INR 36.00	INR 32.62	10.19M
2026-08-06	INR 33.14	+19.60%	INR 28.07	INR 33.25	INR 27.60	10.50M
2026-08-05	INR 27.71	-0.75%	INR 27.80	INR 28.24	INR 27.57	347.88K
2026-08-04	INR 27.92	+3.03%	INR 27.50	INR 29.64	INR 27.32	1.14M
2026-08-03	INR 27.10	+1.01%	INR 27.05	INR 27.39	INR 26.65	493.62K
2026-07-31	INR 26.83	-1.65%	INR 27.01	INR 27.28	INR 26.72	138.05K
2026-07-30	INR 27.28	+0.04%	INR 27.15	INR 27.79	INR 26.91	126.42K
2026-07-29	INR 27.27	+0.18%	INR 27.31	INR 28.00	INR 27.15	220.67K
2026-07-28	INR 27.22	-0.66%	INR 27.40	INR 28.23	INR 27.01	460.81K
2026-07-27	INR 27.40	+0.33%	INR 27.72	INR 30.34	INR 27.10	1.12M
2026-07-24	INR 27.31	-1.48%	INR 27.72	INR 28.04	INR 27.06	176.63K
2026-07-23	INR 27.72	-1.49%	INR 28.51	INR 28.62	INR 27.56	63.37K
2026-07-22	INR 28.14	-3.07%	INR 29.20	INR 29.24	INR 28.04	103.86K
2026-07-21	INR 29.03	+1.61%	INR 28.88	INR 29.45	INR 28.56	106.45K
2026-07-20	INR 28.57	-2.02%	INR 28.77	INR 29.15	INR 27.36	291.45K
2026-07-17	INR 29.16	-0.31%	INR 29.01	INR 29.46	INR 28.82	127.83K
2026-07-16	INR 29.25	+0.45%	INR 29.15	INR 29.47	INR 28.91	144.95K
2026-07-15	INR 29.12	+0.17%	INR 28.75	INR 29.89	INR 28.75	196.43K
2026-07-14	INR 29.07	-1.42%	INR 29.47	INR 29.53	INR 28.70	145.59K
2026-07-13	INR 29.49	+6.85%	INR 27.13	INR 30.34	INR 27.13	1.32M
2026-07-10	INR 27.60	+1.02%	INR 27.30	INR 27.94	INR 26.42	249.47K
2026-07-09	INR 27.32	+0.22%	INR 27.52	INR 28.03	INR 27.11	137.98K
2026-07-08	INR 27.26	+0.04%	INR 27.79	INR 28.00	INR 26.80	327.04K
2026-07-07	INR 27.25	+0.44%	INR 27.31	INR 27.64	INR 27.00	152.62K
2026-07-06	INR 27.13	-5.93%	INR 29.15	INR 29.15	INR 26.16	621.38K
2026-07-03	INR 28.84	-0.14%	INR 28.85	INR 29.15	INR 28.54	191.35K
2026-07-02	INR 28.88	-2.04%	INR 29.90	INR 30.41	INR 28.66	563.71K
2026-07-01	INR 29.48	-0.61%	INR 29.47	INR 30.32	INR 29.21	230.48K
2026-06-30	INR 29.66	+3.49%	INR 28.24	INR 30.00	INR 28.02	453.32K
2026-06-29	INR 28.66	-0.42%	INR 29.15	INR 29.15	INR 27.72	450.62K
2026-06-26	INR 28.78	0.00%	INR 28.78	INR 28.78	INR 28.78	0
2026-06-25	INR 28.78	-4.67%	INR 30.31	INR 30.90	INR 28.48	562.02K
2026-06-24	INR 30.19	+2.34%	INR 29.70	INR 30.50	INR 29.70	400.25K
2026-06-23	INR 29.50	-0.54%	INR 29.80	INR 30.92	INR 29.11	474.29K
2026-06-22	INR 29.66	-0.64%	INR 29.65	INR 30.38	INR 29.15	274.52K
2026-06-19	INR 29.85	+1.46%	INR 29.30	INR 30.29	INR 29.01	262.75K
2026-06-18	INR 29.42	-3.98%	INR 30.21	INR 31.09	INR 29.10	461.71K
2026-06-17	INR 30.64	+0.86%	INR 30.44	INR 31.44	INR 30.08	268.04K
2026-06-16	INR 30.38	-2.00%	INR 31.00	INR 31.17	INR 30.16	138.88K
2026-06-15	INR 31.00	-0.32%	INR 31.22	INR 31.79	INR 30.80	285.08K
2026-06-12	INR 31.10	+0.75%	INR 31.29	INR 32.74	INR 30.60	381.00K
2026-06-11	INR 30.87	-5.34%	INR 32.69	INR 32.75	INR 30.25	529.14K
2026-06-10	INR 32.61	-0.58%	INR 32.77	INR 33.50	INR 32.30	504.43K
2026-06-09	INR 32.80	+3.24%	INR 32.16	INR 33.25	INR 32.01	643.27K
2026-06-08	INR 31.77	-2.31%	INR 32.03	INR 33.10	INR 31.65	740.81K
2026-06-05	INR 32.52	+2.10%	INR 32.28	INR 32.85	INR 31.80	809.03K
2026-06-04	INR 31.85	+5.81%	INR 29.70	INR 33.00	INR 29.70	2.30M
2026-06-03	INR 30.10	+1.18%	INR 30.00	INR 30.80	INR 28.88	932.79K
2026-06-02	INR 29.75	+5.05%	INR 27.90	INR 30.00	INR 27.55	1.01M
2026-06-01	INR 28.32	+8.30%	INR 26.44	INR 30.75	INR 26.21	5.27M
2026-05-29	INR 26.15	-2.39%	INR 26.99	INR 27.01	INR 25.75	478.41K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 50.47	-4.99%	INR 51.40	INR 51.70	INR 50.47	953.11K
2026-09-30	INR 53.12	-4.99%	INR 54.50	INR 56.88	INR 53.12	2.85M
2026-09-29	INR 55.91	-5.00%	INR 57.30	INR 57.94	INR 55.91	2.99M
2026-09-28	INR 58.85	-4.99%	INR 58.85	INR 59.99	INR 58.85	1.15M
2026-09-25	INR 61.94	-5.00%	INR 61.94	INR 63.49	INR 61.94	2.45M
2026-09-24	INR 65.20	-4.97%	INR 68.21	INR 72.04	INR 65.18	4.03M
2026-09-23	INR 68.61	+4.99%	INR 66.99	INR 68.61	INR 66.50	709.08K
2026-09-22	INR 65.35	+5.00%	INR 65.35	INR 65.35	INR 63.70	789.43K
2026-09-21	INR 62.24	+4.99%	INR 59.46	INR 62.24	INR 57.10	821.80K
2026-09-18	INR 59.28	+3.91%	INR 58.20	INR 59.80	INR 57.70	618.14K
2026-09-17	INR 57.05	-2.50%	INR 56.97	INR 60.50	INR 56.06	1.80M
2026-09-16	INR 58.51	-4.99%	INR 60.20	INR 60.79	INR 58.51	342.20K
2026-09-15	INR 61.58	-5.00%	INR 63.99	INR 64.79	INR 61.58	853.21K
2026-09-14	INR 64.82	0.00%	INR 64.82	INR 64.82	INR 64.82	0
2026-09-11	INR 64.82	-1.94%	INR 66.00	INR 66.00	INR 63.20	1.16M
2026-09-10	INR 66.10	+2.42%	INR 65.00	INR 67.20	INR 63.49	1.51M
2026-09-09	INR 64.54	+0.73%	INR 63.50	INR 65.90	INR 60.87	2.88M
2026-09-08	INR 64.07	-1.67%	INR 63.37	INR 67.22	INR 62.51	2.15M
2026-09-07	INR 65.16	-4.09%	INR 70.00	INR 71.00	INR 64.55	2.46M
2026-09-04	INR 67.94	+4.68%	INR 64.89	INR 68.14	INR 62.11	5.15M
2026-09-03	INR 64.90	+5.00%	INR 59.61	INR 64.90	INR 59.44	3.41M
2026-09-02	INR 61.81	-5.00%	INR 61.81	INR 62.00	INR 61.81	700.70K
2026-09-01	INR 65.06	-4.99%	INR 67.70	INR 71.90	INR 65.06	4.37M
2026-08-31	INR 68.48	+5.00%	INR 67.88	INR 68.48	INR 63.33	6.35M
2026-08-28	INR 65.22	+4.99%	INR 65.00	INR 65.22	INR 63.90	1.74M
2026-08-27	INR 62.12	+9.99%	INR 58.90	INR 62.12	INR 57.51	6.58M
2026-08-26	INR 56.48	+9.99%	INR 54.00	INR 56.48	INR 53.50	5.80M
2026-08-25	INR 51.35	+5.68%	INR 48.00	INR 53.44	INR 47.75	7.39M
2026-08-24	INR 48.59	+7.14%	INR 46.00	INR 49.00	INR 45.51	3.87M
2026-08-21	INR 45.35	+5.10%	INR 44.30	INR 45.90	INR 43.41	4.41M
2026-08-20	INR 43.15	+10.27%	INR 39.97	INR 43.70	INR 39.46	3.96M
2026-08-19	INR 39.13	-2.66%	INR 40.51	INR 43.00	INR 38.35	3.54M
2026-08-18	INR 40.20	+8.62%	INR 36.80	INR 40.90	INR 36.40	3.33M
2026-08-17	INR 37.01	+4.46%	INR 37.79	INR 37.85	INR 35.00	3.24M
2026-08-14	INR 35.43	-3.38%	INR 35.96	INR 36.78	INR 35.12	577.13K
2026-08-13	INR 36.67	+7.38%	INR 34.43	INR 37.15	INR 34.21	2.68M
2026-08-12	INR 34.15	-0.90%	INR 35.73	INR 35.73	INR 33.61	994.77K
2026-08-11	INR 34.46	-0.61%	INR 34.66	INR 36.29	INR 33.79	1.53M
2026-08-10	INR 34.67	-0.20%	INR 34.90	INR 37.62	INR 34.13	4.97M
2026-08-07	INR 34.74	+4.83%	INR 33.25	INR 36.00	INR 32.62	10.19M
2026-08-06	INR 33.14	+19.60%	INR 28.07	INR 33.25	INR 27.60	10.50M
2026-08-05	INR 27.71	-0.75%	INR 27.80	INR 28.24	INR 27.57	347.88K
2026-08-04	INR 27.92	+3.03%	INR 27.50	INR 29.64	INR 27.32	1.14M
2026-08-03	INR 27.10	+1.01%	INR 27.05	INR 27.39	INR 26.65	493.62K
2026-07-31	INR 26.83	-1.65%	INR 27.01	INR 27.28	INR 26.72	138.05K
2026-07-30	INR 27.28	+0.04%	INR 27.15	INR 27.79	INR 26.91	126.42K
2026-07-29	INR 27.27	+0.18%	INR 27.31	INR 28.00	INR 27.15	220.67K
2026-07-28	INR 27.22	-0.66%	INR 27.40	INR 28.23	INR 27.01	460.81K
2026-07-27	INR 27.40	+0.33%	INR 27.72	INR 30.34	INR 27.10	1.12M
2026-07-24	INR 27.31	-1.48%	INR 27.72	INR 28.04	INR 27.06	176.63K
2026-07-23	INR 27.72	-1.49%	INR 28.51	INR 28.62	INR 27.56	63.37K
2026-07-22	INR 28.14	-3.07%	INR 29.20	INR 29.24	INR 28.04	103.86K
2026-07-21	INR 29.03	+1.61%	INR 28.88	INR 29.45	INR 28.56	106.45K
2026-07-20	INR 28.57	-2.02%	INR 28.77	INR 29.15	INR 27.36	291.45K
2026-07-17	INR 29.16	-0.31%	INR 29.01	INR 29.46	INR 28.82	127.83K
2026-07-16	INR 29.25	+0.45%	INR 29.15	INR 29.47	INR 28.91	144.95K
2026-07-15	INR 29.12	+0.17%	INR 28.75	INR 29.89	INR 28.75	196.43K
2026-07-14	INR 29.07	-1.42%	INR 29.47	INR 29.53	INR 28.70	145.59K
2026-07-13	INR 29.49	+6.85%	INR 27.13	INR 30.34	INR 27.13	1.32M
2026-07-10	INR 27.60	+1.02%	INR 27.30	INR 27.94	INR 26.42	249.47K
2026-07-09	INR 27.32	+0.22%	INR 27.52	INR 28.03	INR 27.11	137.98K
2026-07-08	INR 27.26	+0.04%	INR 27.79	INR 28.00	INR 26.80	327.04K
2026-07-07	INR 27.25	+0.44%	INR 27.31	INR 27.64	INR 27.00	152.62K
2026-07-06	INR 27.13	-5.93%	INR 29.15	INR 29.15	INR 26.16	621.38K
2026-07-03	INR 28.84	-0.14%	INR 28.85	INR 29.15	INR 28.54	191.35K
2026-07-02	INR 28.88	-2.04%	INR 29.90	INR 30.41	INR 28.66	563.71K
2026-07-01	INR 29.48	-0.61%	INR 29.47	INR 30.32	INR 29.21	230.48K
2026-06-30	INR 29.66	+3.49%	INR 28.24	INR 30.00	INR 28.02	453.32K
2026-06-29	INR 28.66	-0.42%	INR 29.15	INR 29.15	INR 27.72	450.62K
2026-06-26	INR 28.78	0.00%	INR 28.78	INR 28.78	INR 28.78	0
2026-06-25	INR 28.78	-4.67%	INR 30.31	INR 30.90	INR 28.48	562.02K
2026-06-24	INR 30.19	+2.34%	INR 29.70	INR 30.50	INR 29.70	400.25K
2026-06-23	INR 29.50	-0.54%	INR 29.80	INR 30.92	INR 29.11	474.29K
2026-06-22	INR 29.66	-0.64%	INR 29.65	INR 30.38	INR 29.15	274.52K
2026-06-19	INR 29.85	+1.46%	INR 29.30	INR 30.29	INR 29.01	262.75K
2026-06-18	INR 29.42	-3.98%	INR 30.21	INR 31.09	INR 29.10	461.71K
2026-06-17	INR 30.64	+0.86%	INR 30.44	INR 31.44	INR 30.08	268.04K
2026-06-16	INR 30.38	-2.00%	INR 31.00	INR 31.17	INR 30.16	138.88K
2026-06-15	INR 31.00	-0.32%	INR 31.22	INR 31.79	INR 30.80	285.08K
2026-06-12	INR 31.10	+0.75%	INR 31.29	INR 32.74	INR 30.60	381.00K
2026-06-11	INR 30.87	-5.34%	INR 32.69	INR 32.75	INR 30.25	529.14K
2026-06-10	INR 32.61	-0.58%	INR 32.77	INR 33.50	INR 32.30	504.43K
2026-06-09	INR 32.80	+3.24%	INR 32.16	INR 33.25	INR 32.01	643.27K
2026-06-08	INR 31.77	-2.31%	INR 32.03	INR 33.10	INR 31.65	740.81K
2026-06-05	INR 32.52	+2.10%	INR 32.28	INR 32.85	INR 31.80	809.03K
2026-06-04	INR 31.85	+5.81%	INR 29.70	INR 33.00	INR 29.70	2.30M
2026-06-03	INR 30.10	+1.18%	INR 30.00	INR 30.80	INR 28.88	932.79K
2026-06-02	INR 29.75	+5.05%	INR 27.90	INR 30.00	INR 27.55	1.01M
2026-06-01	INR 28.32	+8.30%	INR 26.44	INR 30.75	INR 26.21	5.27M
2026-05-29	INR 26.15	-2.39%	INR 26.99	INR 27.01	INR 25.75	478.41K