PVV Infra Limited (BOM:536659)
India
· Delayed Price · Currency is INR 3.730
-0.250 (-6.28%)
At close: Apr 28, 2026
PVV Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 3.69 | 3.73 | 3.73 | -6.28% | 1,992,732 |
| Apr 27, 2026 | 4.00 | 4.05 | 3.89 | 3.98 | 3.98 | 0.25% | 524,641 |
| Apr 24, 2026 | 4.07 | 4.07 | 3.85 | 3.97 | 3.97 | 1.53% | 461,984 |
| Apr 23, 2026 | 4.12 | 4.12 | 3.89 | 3.91 | 3.91 | -4.63% | 612,629 |
| Apr 22, 2026 | 4.19 | 4.19 | 3.96 | 4.10 | 4.10 | -1.44% | 575,571 |
| Apr 21, 2026 | 4.39 | 4.45 | 4.10 | 4.16 | 4.16 | 1.46% | 1,143,373 |
| Apr 20, 2026 | 3.92 | 4.14 | 3.92 | 4.10 | 4.10 | 4.86% | 6,320,833 |
| Apr 17, 2026 | 4.10 | 4.20 | 3.88 | 3.91 | 3.91 | -3.69% | 1,687,544 |
| Apr 16, 2026 | 3.98 | 4.08 | 3.91 | 4.06 | 4.06 | 2.78% | 2,731,960 |
| Apr 15, 2026 | 4.15 | 4.15 | 3.90 | 3.95 | 3.95 | -3.66% | 1,191,915 |
| Apr 13, 2026 | 4.00 | 4.20 | 3.92 | 4.10 | 4.10 | 1.99% | 837,149 |
| Apr 10, 2026 | 3.84 | 4.20 | 3.73 | 4.02 | 4.02 | 6.35% | 2,387,948 |
| Apr 9, 2026 | 3.95 | 4.00 | 3.70 | 3.78 | 3.78 | -3.08% | 833,849 |
| Apr 8, 2026 | 3.67 | 3.99 | 3.59 | 3.90 | 3.90 | 10.17% | 956,007 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.49 | 3.54 | 3.54 | -3.54% | 563,559 |
| Apr 6, 2026 | 3.72 | 3.75 | 3.55 | 3.67 | 3.67 | -0.54% | 544,255 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.55 | 3.69 | 3.69 | -4.40% | 998,169 |
| Apr 1, 2026 | 3.95 | 4.20 | 3.80 | 3.86 | 3.86 | -0.77% | 1,185,169 |
| Mar 30, 2026 | 4.11 | 4.14 | 3.70 | 3.89 | 3.89 | -4.42% | 622,590 |
| Mar 27, 2026 | 4.25 | 4.44 | 4.00 | 4.07 | 4.07 | -1.21% | 1,911,689 |
| Mar 25, 2026 | 4.24 | 4.35 | 3.99 | 4.12 | 4.12 | -0.48% | 943,247 |
| Mar 24, 2026 | 4.42 | 4.50 | 3.90 | 4.14 | 4.14 | -4.39% | 2,295,339 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.25 | 4.33 | 4.33 | -4.42% | 1,793,554 |
| Mar 20, 2026 | 4.32 | 4.64 | 4.20 | 4.53 | 4.53 | 6.59% | 1,799,907 |
| Mar 19, 2026 | 4.47 | 4.96 | 4.20 | 4.25 | 4.25 | -5.76% | 1,903,220 |
| Mar 18, 2026 | 4.54 | 4.59 | 4.40 | 4.51 | 4.51 | 0.45% | 1,342,226 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.32 | 4.49 | 4.49 | -4.67% | 1,575,999 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.65 | 4.71 | 4.71 | -0.63% | 1,713,412 |
| Mar 13, 2026 | 4.95 | 4.95 | 4.65 | 4.74 | 4.74 | -1.46% | 2,852,795 |
| Mar 12, 2026 | 4.80 | 4.85 | 4.70 | 4.81 | 4.81 | 1.48% | 968,613 |
| Mar 11, 2026 | 4.79 | 4.80 | 4.55 | 4.74 | 4.74 | 1.07% | 1,213,142 |
| Mar 10, 2026 | 4.75 | 4.79 | 4.50 | 4.69 | 4.69 | 0.43% | 1,029,090 |
| Mar 9, 2026 | 4.58 | 4.69 | 4.26 | 4.67 | 4.67 | 0.43% | 1,581,619 |
| Mar 6, 2026 | 4.79 | 4.83 | 4.41 | 4.65 | 4.65 | -1.06% | 1,067,631 |
| Mar 5, 2026 | 4.60 | 4.89 | 4.56 | 4.70 | 4.70 | 4.68% | 1,075,900 |
| Mar 4, 2026 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -3.85% | 1,172,834 |
| Mar 2, 2026 | 4.83 | 4.83 | 4.63 | 4.67 | 4.67 | -3.31% | 744,055 |
| Feb 27, 2026 | 4.87 | 4.87 | 4.67 | 4.83 | 4.83 | -0.21% | 792,077 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.79 | 4.84 | 4.84 | -0.82% | 670,202 |
| Feb 25, 2026 | 4.97 | 5.00 | 4.86 | 4.88 | 4.88 | -0.20% | 580,026 |
| Feb 24, 2026 | 4.89 | 4.94 | 4.70 | 4.89 | 4.89 | 1.45% | 2,304,787 |
| Feb 23, 2026 | 5.04 | 5.04 | 4.76 | 4.82 | 4.82 | -2.23% | 2,445,226 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.81 | 4.93 | 4.93 | 0.61% | 930,081 |
| Feb 19, 2026 | 4.86 | 4.99 | 4.83 | 4.90 | 4.90 | 1.03% | 1,887,461 |
| Feb 18, 2026 | 4.94 | 5.30 | 4.83 | 4.85 | 4.85 | - | 1,822,382 |
| Feb 17, 2026 | 5.08 | 5.13 | 4.75 | 4.85 | 4.85 | -4.15% | 2,737,729 |
| Feb 16, 2026 | 5.24 | 5.24 | 4.76 | 5.06 | 5.06 | -1.94% | 2,318,965 |
| Feb 13, 2026 | 5.32 | 5.36 | 5.08 | 5.16 | 5.16 | -2.82% | 1,392,412 |
| Feb 12, 2026 | 5.36 | 5.39 | 5.27 | 5.31 | 5.31 | - | 1,178,210 |
| Feb 11, 2026 | 5.42 | 5.42 | 5.24 | 5.31 | 5.31 | 0.76% | 2,066,844 |
| Feb 10, 2026 | 5.43 | 5.43 | 5.21 | 5.27 | 5.27 | 1.35% | 1,759,688 |
| Feb 9, 2026 | 5.24 | 5.39 | 5.14 | 5.20 | 5.20 | 0.19% | 1,604,968 |
| Feb 6, 2026 | 5.20 | 5.40 | 5.11 | 5.19 | 5.19 | 0.58% | 411,388 |
| Feb 5, 2026 | 5.14 | 5.40 | 4.98 | 5.16 | 5.16 | 1.57% | 2,578,831 |
| Feb 4, 2026 | 5.01 | 5.19 | 4.93 | 5.08 | 5.04 | 0.40% | 2,476,192 |
| Feb 3, 2026 | 5.49 | 5.50 | 5.04 | 5.06 | 5.02 | -4.53% | 2,970,056 |
| Feb 2, 2026 | 5.60 | 5.70 | 5.27 | 5.30 | 5.26 | -4.33% | 2,859,808 |
| Feb 1, 2026 | 5.58 | 5.64 | 5.41 | 5.54 | 5.50 | 2.97% | 3,520,531 |
| Jan 30, 2026 | 5.20 | 5.43 | 5.20 | 5.38 | 5.34 | 3.86% | 1,554,325 |
| Jan 29, 2026 | 5.01 | 5.20 | 4.94 | 5.18 | 5.14 | 4.44% | 1,887,095 |
| Jan 28, 2026 | 5.05 | 5.18 | 4.85 | 4.96 | 4.92 | -1.59% | 891,601 |
| Jan 27, 2026 | 5.08 | 5.15 | 4.81 | 5.04 | 5.00 | 0.40% | 476,653 |
| Jan 23, 2026 | 5.08 | 5.20 | 4.89 | 5.02 | 4.98 | 1.21% | 568,717 |
| Jan 22, 2026 | 5.03 | 5.09 | 4.73 | 4.96 | 4.92 | -0.20% | 1,186,602 |
| Jan 21, 2026 | 5.21 | 5.21 | 4.94 | 4.97 | 4.93 | -4.42% | 791,532 |
| Jan 20, 2026 | 5.18 | 5.24 | 5.02 | 5.20 | 5.16 | 0.39% | 1,212,431 |
| Jan 19, 2026 | 5.15 | 5.26 | 5.10 | 5.18 | 5.14 | 0.78% | 331,135 |
| Jan 16, 2026 | 5.14 | 5.18 | 5.06 | 5.14 | 5.10 | -0.19% | 371,187 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.11 | -0.58% | 1,124,287 |
| Jan 13, 2026 | 5.14 | 5.24 | 5.10 | 5.18 | 5.14 | 1.37% | 1,200,154 |
| Jan 12, 2026 | 4.98 | 5.12 | 4.90 | 5.11 | 5.07 | 4.71% | 1,905,982 |
| Jan 9, 2026 | 4.93 | 5.00 | 4.67 | 4.88 | 4.84 | -0.20% | 235,266 |
| Jan 8, 2026 | 5.03 | 5.05 | 4.82 | 4.89 | 4.85 | -0.61% | 230,499 |
| Jan 7, 2026 | 5.07 | 5.09 | 4.89 | 4.92 | 4.88 | -1.60% | 220,908 |
| Jan 6, 2026 | 5.02 | 5.10 | 4.88 | 5.00 | 4.96 | 0.20% | 599,028 |
| Jan 5, 2026 | 5.03 | 5.15 | 4.93 | 4.99 | 4.95 | -0.80% | 372,817 |
| Jan 2, 2026 | 5.10 | 5.17 | 4.99 | 5.03 | 4.99 | -0.98% | 383,316 |
| Jan 1, 2026 | 5.10 | 5.18 | 5.04 | 5.08 | 5.04 | 0.40% | 385,472 |
| Dec 31, 2025 | 5.09 | 5.13 | 4.95 | 5.06 | 5.02 | 0.80% | 552,834 |
| Dec 30, 2025 | 4.90 | 5.02 | 4.65 | 5.02 | 4.98 | 4.80% | 1,213,733 |
| Dec 29, 2025 | 4.91 | 4.94 | 4.66 | 4.79 | 4.76 | -2.04% | 444,203 |
| Dec 26, 2025 | 4.94 | 4.95 | 4.85 | 4.89 | 4.85 | -0.61% | 360,630 |
| Dec 24, 2025 | 5.17 | 5.17 | 4.87 | 4.92 | 4.88 | -0.20% | 182,444 |
| Dec 23, 2025 | 4.95 | 4.96 | 4.76 | 4.93 | 4.89 | - | 772,633 |
| Dec 22, 2025 | 4.93 | 5.00 | 4.84 | 4.93 | 4.89 | 0.20% | 1,104,251 |
| Dec 19, 2025 | 5.02 | 5.09 | 4.90 | 4.92 | 4.88 | -1.01% | 312,443 |
| Dec 18, 2025 | 5.14 | 5.14 | 4.81 | 4.97 | 4.93 | -1.39% | 415,859 |
| Dec 17, 2025 | 4.93 | 5.14 | 4.90 | 5.04 | 5.00 | -1.37% | 968,578 |
| Dec 16, 2025 | 5.08 | 5.28 | 4.95 | 5.11 | 5.07 | 0.59% | 622,251 |
| Dec 15, 2025 | 4.95 | 5.14 | 4.93 | 5.08 | 5.04 | 3.67% | 1,253,824 |
| Dec 12, 2025 | 4.88 | 4.95 | 4.76 | 4.90 | 4.86 | 3.81% | 1,274,891 |
| Dec 11, 2025 | 4.69 | 4.75 | 4.61 | 4.72 | 4.69 | 1.51% | 442,006 |
| Dec 10, 2025 | 4.76 | 4.86 | 4.62 | 4.65 | 4.62 | -3.33% | 669,273 |
| Dec 9, 2025 | 4.86 | 4.95 | 4.76 | 4.81 | 4.78 | -1.03% | 812,991 |
| Dec 8, 2025 | 4.90 | 4.99 | 4.83 | 4.86 | 4.82 | -0.61% | 954,429 |
| Dec 5, 2025 | 4.99 | 5.02 | 4.85 | 4.89 | 4.85 | -1.41% | 786,060 |
| Dec 4, 2025 | 5.00 | 5.01 | 4.87 | 4.96 | 4.92 | -0.80% | 1,261,780 |
| Dec 3, 2025 | 5.03 | 5.03 | 4.80 | 5.00 | 4.96 | -0.40% | 2,218,651 |
| Dec 2, 2025 | 5.04 | 5.07 | 4.88 | 5.02 | 4.98 | 0.20% | 1,931,977 |
| Dec 1, 2025 | 4.99 | 5.03 | 4.90 | 5.01 | 4.97 | 0.40% | 2,324,299 |