PVP Ventures Limited (NSE:PVP)
India
· Delayed Price · Currency is INR 27.41
+0.43 (1.59%)
At close: Mar 6, 2026
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.97 | 27.75 | 26.96 | 27.41 | 27.41 | 1.59% | 124,427 |
| Mar 5, 2026 | 27.69 | 28.50 | 26.63 | 26.98 | 26.98 | -2.53% | 139,936 |
| Mar 4, 2026 | 26.99 | 28.90 | 26.00 | 27.68 | 27.68 | 1.62% | 287,086 |
| Mar 2, 2026 | 26.06 | 27.50 | 26.06 | 27.24 | 27.24 | -0.22% | 259,344 |
| Feb 27, 2026 | 27.98 | 27.98 | 26.84 | 27.30 | 27.30 | - | 77,476 |
| Feb 26, 2026 | 27.20 | 28.22 | 27.15 | 27.30 | 27.30 | -1.37% | 145,291 |
| Feb 25, 2026 | 28.20 | 28.77 | 27.50 | 27.68 | 27.68 | -1.32% | 133,312 |
| Feb 24, 2026 | 29.12 | 29.12 | 27.85 | 28.05 | 28.05 | -3.67% | 191,521 |
| Feb 23, 2026 | 31.95 | 31.95 | 28.84 | 29.12 | 29.12 | -3.45% | 244,209 |
| Feb 20, 2026 | 29.99 | 31.19 | 28.61 | 30.16 | 30.16 | 4.72% | 1,251,462 |
| Feb 19, 2026 | 29.05 | 29.89 | 28.70 | 28.80 | 28.80 | -1.40% | 890,527 |
| Feb 18, 2026 | 30.43 | 30.43 | 29.00 | 29.21 | 29.21 | -1.78% | 343,035 |
| Feb 17, 2026 | 29.81 | 30.30 | 28.71 | 29.74 | 29.74 | 2.16% | 371,451 |
| Feb 16, 2026 | 29.00 | 30.03 | 28.73 | 29.11 | 29.11 | -0.27% | 145,896 |
| Feb 13, 2026 | 28.67 | 29.97 | 28.67 | 29.19 | 29.19 | -0.21% | 153,762 |
| Feb 12, 2026 | 29.69 | 29.95 | 29.11 | 29.25 | 29.25 | -1.42% | 112,533 |
| Feb 11, 2026 | 30.02 | 30.31 | 29.46 | 29.67 | 29.67 | -1.10% | 111,911 |
| Feb 10, 2026 | 29.89 | 30.83 | 29.89 | 30.00 | 30.00 | 0.10% | 263,096 |
| Feb 9, 2026 | 30.25 | 30.40 | 29.71 | 29.97 | 29.97 | 1.11% | 104,748 |
| Feb 6, 2026 | 30.38 | 30.68 | 28.25 | 29.64 | 29.64 | -1.95% | 738,037 |
| Feb 5, 2026 | 31.10 | 31.10 | 30.16 | 30.23 | 30.23 | -2.80% | 129,123 |
| Feb 4, 2026 | 31.39 | 31.89 | 30.01 | 31.10 | 31.10 | 1.87% | 200,692 |
| Feb 3, 2026 | 31.50 | 32.35 | 29.77 | 30.53 | 30.53 | 3.56% | 182,806 |
| Feb 2, 2026 | 29.71 | 30.26 | 29.31 | 29.48 | 29.48 | -0.77% | 158,776 |
| Feb 1, 2026 | 31.70 | 31.70 | 29.56 | 29.71 | 29.71 | -1.49% | 117,771 |
| Jan 30, 2026 | 29.69 | 30.74 | 29.11 | 30.16 | 30.16 | 1.58% | 126,558 |
| Jan 29, 2026 | 31.70 | 32.63 | 29.49 | 29.69 | 29.69 | -5.33% | 383,431 |
| Jan 28, 2026 | 28.89 | 31.36 | 28.49 | 31.36 | 31.36 | 10.00% | 328,380 |
| Jan 27, 2026 | 29.31 | 30.51 | 28.10 | 28.51 | 28.51 | -4.87% | 163,418 |
| Jan 23, 2026 | 31.40 | 32.00 | 29.82 | 29.97 | 29.97 | -3.76% | 82,932 |
| Jan 22, 2026 | 31.79 | 32.50 | 31.10 | 31.14 | 31.14 | -0.19% | 897,336 |
| Jan 21, 2026 | 28.60 | 31.29 | 28.60 | 31.20 | 31.20 | 4.70% | 325,533 |
| Jan 20, 2026 | 30.07 | 31.49 | 29.48 | 29.80 | 29.80 | -3.93% | 110,883 |
| Jan 19, 2026 | 31.64 | 31.64 | 30.46 | 31.02 | 31.02 | -1.96% | 53,419 |
| Jan 16, 2026 | 32.99 | 32.99 | 31.41 | 31.64 | 31.64 | -2.83% | 43,881 |
| Jan 14, 2026 | 32.69 | 33.92 | 32.50 | 32.56 | 32.56 | -2.37% | 85,891 |
| Jan 13, 2026 | 32.19 | 33.85 | 32.15 | 33.35 | 33.35 | 3.22% | 109,568 |
| Jan 12, 2026 | 30.00 | 32.72 | 29.80 | 32.31 | 32.31 | 3.56% | 168,977 |
| Jan 9, 2026 | 31.90 | 32.30 | 31.15 | 31.20 | 31.20 | -4.82% | 97,070 |
| Jan 8, 2026 | 34.45 | 34.74 | 32.78 | 32.78 | 32.78 | -4.99% | 125,553 |
| Jan 7, 2026 | 35.04 | 35.24 | 34.00 | 34.50 | 34.50 | -1.54% | 60,236 |
| Jan 6, 2026 | 35.90 | 36.25 | 34.80 | 35.04 | 35.04 | -1.85% | 54,117 |
| Jan 5, 2026 | 36.92 | 36.92 | 35.55 | 35.70 | 35.70 | -3.30% | 108,015 |
| Jan 2, 2026 | 36.73 | 37.09 | 35.26 | 36.92 | 36.92 | 2.47% | 146,048 |
| Jan 1, 2026 | 36.62 | 37.26 | 35.83 | 36.03 | 36.03 | -1.66% | 93,955 |
| Dec 31, 2025 | 38.84 | 38.84 | 36.55 | 36.64 | 36.64 | -4.21% | 230,641 |
| Dec 30, 2025 | 35.73 | 38.28 | 35.73 | 38.25 | 38.25 | 4.91% | 500,671 |
| Dec 29, 2025 | 36.89 | 38.73 | 35.18 | 36.46 | 36.46 | -1.17% | 436,704 |
| Dec 26, 2025 | 36.98 | 36.98 | 35.92 | 36.89 | 36.89 | 4.74% | 147,804 |
| Dec 24, 2025 | 33.80 | 35.22 | 33.70 | 35.22 | 35.22 | 4.98% | 89,016 |
| Dec 23, 2025 | 33.62 | 34.10 | 33.41 | 33.55 | 33.55 | -0.21% | 255,725 |
| Dec 22, 2025 | 33.50 | 34.40 | 33.45 | 33.62 | 33.62 | -0.56% | 481,503 |
| Dec 19, 2025 | 33.35 | 34.19 | 33.35 | 33.81 | 33.81 | 1.38% | 116,767 |
| Dec 18, 2025 | 33.69 | 33.70 | 33.33 | 33.35 | 33.35 | -0.74% | 68,195 |
| Dec 17, 2025 | 34.50 | 34.50 | 33.50 | 33.60 | 33.60 | -0.86% | 226,576 |
| Dec 16, 2025 | 34.00 | 34.35 | 33.60 | 33.89 | 33.89 | 0.21% | 167,429 |
| Dec 15, 2025 | 33.80 | 34.80 | 33.80 | 33.82 | 33.82 | -0.79% | 125,074 |
| Dec 12, 2025 | 33.76 | 34.90 | 33.75 | 34.09 | 34.09 | 0.98% | 173,228 |
| Dec 11, 2025 | 33.80 | 34.90 | 33.11 | 33.76 | 33.76 | -0.68% | 83,711 |
| Dec 10, 2025 | 33.75 | 34.50 | 33.12 | 33.99 | 33.99 | 0.09% | 208,187 |
| Dec 9, 2025 | 31.54 | 34.69 | 31.46 | 33.96 | 33.96 | 2.57% | 325,546 |
| Dec 8, 2025 | 34.86 | 35.17 | 33.11 | 33.11 | 33.11 | -5.02% | 196,943 |
| Dec 5, 2025 | 33.61 | 34.86 | 33.50 | 34.86 | 34.86 | 1.99% | 271,260 |
| Dec 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -2.01% | 76,789 |
| Dec 3, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -2.02% | 72,031 |
| Dec 2, 2025 | 35.65 | 35.65 | 35.60 | 35.60 | 35.60 | -2.01% | 158,218 |
| Dec 1, 2025 | 37.11 | 37.20 | 36.33 | 36.33 | 36.33 | -2.02% | 211,384 |
| Nov 28, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -2.01% | 268,504 |
| Nov 27, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -2.02% | 129,279 |
| Nov 26, 2025 | 39.00 | 39.00 | 38.62 | 38.62 | 38.62 | -2.00% | 194,719 |
| Nov 25, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 1.99% | 432,424 |
| Nov 24, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.98% | 326,287 |
| Nov 21, 2025 | 37.89 | 37.89 | 37.70 | 37.89 | 37.89 | 1.99% | 679,911 |
| Nov 20, 2025 | 37.59 | 37.60 | 36.85 | 37.15 | 37.15 | 0.76% | 505,183 |
| Nov 19, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.99% | 92,253 |
| Nov 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.97% | 98,749 |
| Nov 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.99% | 259,601 |
| Nov 14, 2025 | 34.76 | 34.76 | 34.74 | 34.76 | 34.76 | 2.00% | 635,918 |
| Nov 13, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.97% | 95,109 |
| Nov 12, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.98% | 36,168 |
| Nov 11, 2025 | 32.77 | 32.77 | 32.70 | 32.77 | 32.77 | 1.99% | 282,944 |
| Nov 10, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 2.00% | 87,531 |
| Nov 7, 2025 | 31.42 | 31.50 | 31.42 | 31.50 | 31.50 | -1.78% | 284,948 |
| Nov 6, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -2.02% | 57,664 |
| Nov 4, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -2.01% | 39,907 |
| Nov 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.02% | 156,436 |
| Oct 31, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -2.01% | 64,778 |
| Oct 30, 2025 | 34.85 | 34.85 | 34.79 | 34.79 | 34.79 | -2.00% | 482,978 |
| Oct 29, 2025 | 36.47 | 36.47 | 35.50 | 35.50 | 35.50 | -0.73% | 882,614 |
| Oct 28, 2025 | 35.25 | 35.76 | 35.25 | 35.76 | 35.76 | 4.99% | 850,170 |
| Oct 27, 2025 | 32.10 | 34.06 | 32.10 | 34.06 | 34.06 | 4.99% | 1,389,938 |
| Oct 24, 2025 | 31.09 | 32.44 | 31.09 | 32.44 | 32.44 | 4.98% | 1,033,322 |
| Oct 23, 2025 | 30.00 | 30.90 | 29.06 | 30.90 | 30.90 | 4.99% | 1,201,763 |
| Oct 21, 2025 | 29.29 | 29.95 | 29.15 | 29.43 | 29.43 | 2.01% | 298,825 |
| Oct 20, 2025 | 28.35 | 29.10 | 27.30 | 28.85 | 28.85 | 3.18% | 129,589 |
| Oct 17, 2025 | 29.45 | 29.45 | 27.70 | 27.96 | 27.96 | -3.32% | 236,326 |
| Oct 16, 2025 | 28.66 | 29.90 | 28.66 | 28.92 | 28.92 | 1.44% | 179,264 |
| Oct 15, 2025 | 28.90 | 29.55 | 28.20 | 28.51 | 28.51 | -1.55% | 193,225 |
| Oct 14, 2025 | 29.31 | 30.45 | 28.81 | 28.96 | 28.96 | -3.14% | 118,830 |
| Oct 13, 2025 | 28.87 | 30.09 | 28.87 | 29.90 | 29.90 | -0.10% | 194,555 |