PVR Share Price History
CMP as on 03-Aug-21 15:54
₹ 1,366.40Open
₹ 1,399.00Turnover (lac)
₹ 12,743Prev. Close
₹ 1,417.85Day's Vol (shares)
₹ 9,32,624CMP as on03-Aug-21 15:54
₹ 1,366.20Open
₹ 1,392.00Turnover (lac)
₹ 711Prev. Close
₹ 1,418.05Day's Vol (shares)
₹ 78,986CMP as on 03-Aug-21 0:00
₹ 1,370.65Open
₹ 1,408.90Open Interest(Contracts)
₹ 14,95,725VWAP
₹ 1,378.20Day's Vol (shares)
₹ 8,98,249PVR Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 03-Aug-2021 | 1,399 | 1,401 | 1,363 | 1,366 | 35,827 | 1,284 | 230,330 | 38.40 | -33 |
| 02-Aug-2021 | 1,419 | 1,440 | 1,391 | 1,418 | 50,064 | 2,156 | 371,355 | 49.10 | -1 |
| 30-Jul-2021 | 1,389 | 1,405 | 1,363 | 1,400 | 72,213 | 2,722 | 341,055 | 42 | 11.30 |
| 29-Jul-2021 | 1,340 | 1,383 | 1,318 | 1,361 | 44,324 | 1,373 | 110,020 | 64.80 | 21.40 |
| 28-Jul-2021 | 1,364 | 1,372 | 1,331 | 1,336 | 20,072 | 612 | 69,760 | 41.30 | -29 |
| 27-Jul-2021 | 1,339 | 1,378 | 1,330 | 1,359 | 46,430 | 1,577 | 134,857 | 47.80 | 20.20 |
| 26-Jul-2021 | 1,350 | 1,410 | 1,325 | 1,330 | 112,411 | 3,452 | 241,382 | 85 | -20 |
| 23-Jul-2021 | 1,344 | 1,346 | 1,316 | 1,318 | 16,116 | 413 | 119,746 | 30.40 | -26 |
| 22-Jul-2021 | 1,309 | 1,350 | 1,307 | 1,344 | 36,632 | 826 | 133,138 | 43 | 35.40 |
| 20-Jul-2021 | 1,332 | 1,346 | 1,296 | 1,300 | 34,170 | 887 | 214,939 | 50 | -32 |
| 19-Jul-2021 | 1,364 | 1,367 | 1,338 | 1,348 | 12,709 | 326 | 68,874 | 29.60 | -16 |
| 16-Jul-2021 | 1,368 | 1,378 | 1,363 | 1,369 | 8,002 | 234 | 41,444 | 14.90 | 0.45 |
| 15-Jul-2021 | 1,386 | 1,395 | 1,361 | 1,368 | 13,526 | 431 | 89,051 | 33.80 | -18 |
| 14-Jul-2021 | 1,365 | 1,408 | 1,360 | 1,391 | 26,290 | 808 | 145,667 | 47.80 | 26.20 |
| 13-Jul-2021 | 1,370 | 1,379 | 1,355 | 1,364 | 13,185 | 475 | 61,946 | 24.20 | -6.10 |
| 12-Jul-2021 | 1,384 | 1,384 | 1,363 | 1,369 | 13,985 | 367 | 46,821 | 21.40 | -15 |
| 09-Jul-2021 | 1,350 | 1,388 | 1,344 | 1,378 | 19,115 | 580 | 80,758 | 43.60 | 27.70 |
| 08-Jul-2021 | 1,387 | 1,395 | 1,353 | 1,360 | 25,505 | 655 | 169,351 | 41.70 | -27 |
| 07-Jul-2021 | 1,411 | 1,422 | 1,389 | 1,395 | 16,806 | 553 | 101,383 | 33.40 | -16 |
| 06-Jul-2021 | 1,359 | 1,440 | 1,356 | 1,417 | 62,660 | 2,626 | 339,827 | 84 | 58.30 |
| 05-Jul-2021 | 1,366 | 1,369 | 1,339 | 1,359 | 16,740 | 473 | 86,274 | 30.20 | -7.30 |
QuickLinks for PVR Ltd.
