PVR Share Price History

PVR

CMP as on 03-Aug-21 15:54

₹ 1,366.40
-51.45 -3.63%

Open

₹ 1,399.00

Turnover (lac)

₹ 12,743

Prev. Close

₹ 1,417.85

Day's Vol (shares)

₹ 9,32,624

Day's Range (₹)

₹ 1,362.55
₹ 1,400.95

CMP as on03-Aug-21 15:54

₹ 1,366.20
-51.85 -3.66%

Open

₹ 1,392.00

Turnover (lac)

₹ 711

Prev. Close

₹ 1,418.05

Day's Vol (shares)

₹ 78,986

Day's Range

₹ 1,363.00
₹ 1,400.95

CMP as on 03-Aug-21 0:00

₹ 1,370.65
-55.2 -3.87%

Open

₹ 1,408.90

Open Interest(Contracts)

₹ 14,95,725

VWAP

₹ 1,378.20

Day's Vol (shares)

₹ 8,98,249

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 1,365.60
₹ 1,408.90

PVR Historical Data

Go
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
Open ZERO Brokerage Demat Account