PVP Ventures

PVP Ventures Ltd Historical Data

NSEBSE

₹19.13

(-1.44%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	21.7	21.7	20.58	20.87	1,936	91,53,402.63	2,29,761
10-Jul-2025	21.4	21.4	20.8	20.95	537	23,69,815.61	74,662
11-Jul-2025	21	21.43	20.16	20.33	1,511	63,83,566.44	1,97,097
14-Jul-2025	20.49	20.51	19.91	20.02	956	40,28,389.77	1,40,197
15-Jul-2025	20.03	20.64	20.02	20.3	698	37,13,960.76	1,12,932
16-Jul-2025	20.3	21.3	20.28	20.99	1,323	60,30,769.79	1,53,862
17-Jul-2025	21.05	21.49	20.44	20.85	1,029	32,88,437.67	84,497
18-Jul-2025	21.01	21.3	19.96	20.8	1,590	56,83,577.71	1,21,216
21-Jul-2025	20.8	21.15	20.06	20.46	1,567	61,90,951.1	1,87,407
22-Jul-2025	20.3	21.9	20.25	20.94	1,846	91,18,381.26	2,45,679
23-Jul-2025	21.15	21.68	20.67	21.54	1,712	80,73,190.8	2,60,558
24-Jul-2025	21.9	21.9	21	21.32	851	35,65,758.34	1,15,787
25-Jul-2025	21.84	21.84	20.6	21.12	775	23,03,481.46	65,278
28-Jul-2025	21.12	21.84	20.97	21.01	590	18,66,612.02	58,985
29-Jul-2025	21	21.35	20.48	20.65	668	15,46,056.65	52,099
30-Jul-2025	20.99	20.99	20.51	20.76	778	14,66,046.63	43,782
31-Jul-2025	20.76	21.39	20.52	20.96	888	18,12,739.85	63,649
01-Aug-2025	21.59	21.59	19.72	19.81	1,417	54,01,133.43	1,96,619
04-Aug-2025	20.21	21	19.7	20.29	1,716	88,82,312.47	1,43,921
05-Aug-2025	20.19	20.19	19.75	19.85	672	14,23,270.07	44,961
06-Aug-2025	20.24	20.24	19.2	19.29	749	18,81,027.63	59,632
07-Aug-2025	19.2	19.8	18.6	19.41	633	24,54,130.79	79,712
08-Aug-2025	19.21	19.8	19.04	19.13	412	11,85,259.53	44,879

PVP Ventures: Related NEWS

No Record Found

Invest wise with Expert advice