PVP Ventures Limited (NSE:PVP)
India
· Delayed Price · Currency is INR 33.15
+0.72 (2.22%)
Apr 29, 2026, 11:10 AM IST
PVP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.62 | 34.30 | 32.05 | 32.43 | 32.43 | -4.45% | 9,616,785 |
| Apr 27, 2026 | 33.50 | 35.35 | 33.15 | 33.94 | 33.94 | 2.76% | 11,870,500 |
| Apr 24, 2026 | 32.32 | 33.42 | 31.92 | 33.03 | 33.03 | 3.19% | 4,626,805 |
| Apr 23, 2026 | 32.20 | 33.68 | 31.75 | 32.01 | 32.01 | -0.19% | 5,407,522 |
| Apr 22, 2026 | 32.10 | 33.00 | 31.62 | 32.07 | 32.07 | -0.09% | 2,973,761 |
| Apr 21, 2026 | 33.15 | 34.39 | 31.59 | 32.10 | 32.10 | -3.14% | 3,564,016 |
| Apr 20, 2026 | 32.46 | 34.30 | 30.11 | 33.14 | 33.14 | 1.94% | 5,289,905 |
| Apr 17, 2026 | 35.01 | 35.45 | 31.81 | 32.51 | 32.51 | -7.17% | 3,842,727 |
| Apr 16, 2026 | 34.49 | 36.00 | 34.18 | 35.02 | 35.02 | 0.49% | 7,670,680 |
| Apr 15, 2026 | 34.00 | 36.75 | 33.25 | 34.85 | 34.85 | 0.52% | 9,225,472 |
| Apr 13, 2026 | 31.39 | 36.00 | 30.90 | 34.67 | 34.67 | 5.03% | 10,165,110 |
| Apr 10, 2026 | 32.65 | 34.97 | 31.51 | 33.01 | 33.01 | -0.96% | 11,185,390 |
| Apr 9, 2026 | 30.65 | 35.00 | 28.35 | 33.33 | 33.33 | 8.71% | 12,460,860 |
| Apr 8, 2026 | 27.44 | 31.28 | 26.80 | 30.66 | 30.66 | 17.61% | 4,499,345 |
| Apr 7, 2026 | 24.40 | 26.47 | 24.22 | 26.07 | 26.07 | 8.31% | 556,102 |
| Apr 6, 2026 | 24.05 | 24.81 | 23.68 | 24.07 | 24.07 | -1.84% | 370,562 |
| Apr 2, 2026 | 25.04 | 25.04 | 23.91 | 24.52 | 24.52 | -0.81% | 227,294 |
| Apr 1, 2026 | 23.25 | 24.94 | 23.25 | 24.72 | 24.72 | 5.24% | 176,887 |
| Mar 30, 2026 | 23.93 | 24.69 | 23.35 | 23.49 | 23.49 | -1.84% | 143,905 |
| Mar 27, 2026 | 25.46 | 25.46 | 23.75 | 23.93 | 23.93 | -6.38% | 501,093 |
| Mar 25, 2026 | 26.34 | 27.37 | 25.20 | 25.56 | 25.56 | -3.44% | 173,820 |
| Mar 24, 2026 | 25.00 | 26.80 | 24.64 | 26.47 | 26.47 | 7.86% | 593,502 |
| Mar 23, 2026 | 25.73 | 26.25 | 24.26 | 24.54 | 24.54 | -2.23% | 261,250 |
| Mar 20, 2026 | 24.50 | 25.59 | 24.50 | 25.10 | 25.10 | 0.56% | 116,443 |
| Mar 19, 2026 | 24.70 | 25.79 | 24.50 | 24.96 | 24.96 | -2.73% | 498,217 |
| Mar 18, 2026 | 25.56 | 26.49 | 25.41 | 25.66 | 25.66 | 0.39% | 384,393 |
| Mar 17, 2026 | 24.50 | 27.39 | 23.66 | 25.56 | 25.56 | 2.65% | 963,594 |
| Mar 16, 2026 | 24.44 | 25.90 | 23.12 | 24.90 | 24.90 | 3.53% | 420,626 |
| Mar 13, 2026 | 25.40 | 25.44 | 23.00 | 24.05 | 24.05 | -3.57% | 495,931 |
| Mar 12, 2026 | 25.00 | 26.39 | 24.26 | 24.94 | 24.94 | -3.89% | 221,448 |
| Mar 11, 2026 | 26.05 | 26.84 | 25.87 | 25.95 | 25.95 | -1.14% | 169,911 |
| Mar 10, 2026 | 26.01 | 26.85 | 26.01 | 26.25 | 26.25 | 1.23% | 204,263 |
| Mar 9, 2026 | 26.60 | 26.99 | 25.50 | 25.93 | 25.93 | -5.40% | 116,845 |
| 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 |