PVR Historical Share Price Data

PVR

CMP as on 06-Oct-22 10:11

1,802.80

Open

₹ 1,748.30

Turnover (lac)

₹ 5,117

Prev. Close

₹ 1,739.60

Day's Vol (shares)

₹ 2,83,853

Day's Range (₹)

₹ 1,748.15
₹ 1,808.00

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 ()
04-Oct-2022 1,780 1,784 1,724 1,740 20,277 716 87,204 59.60 -40
03-Oct-2022 1,793 1,830 1,747 1,756 49,343 1,746 425,150 82.90 -37
30-Sep-2022 1,771 1,795 1,731 1,789 43,642 1,880 310,794 64.30 17.60
29-Sep-2022 1,685 1,768 1,685 1,760 73,107 3,779 741,317 83 75
28-Sep-2022 1,640 1,678 1,630 1,666 38,280 1,279 308,654 47.90 26.40
27-Sep-2022 1,683 1,695 1,630 1,657 37,791 1,668 382,186 65.10 -27
26-Sep-2022 1,732 1,738 1,670 1,675 62,140 1,847 515,337 68.40 -57
23-Sep-2022 1,775 1,779 1,714 1,737 62,303 2,098 546,432 64.30 -38
22-Sep-2022 1,740 1,778 1,725 1,769 34,272 1,742 362,261 53 29.40
21-Sep-2022 1,773 1,790 1,736 1,741 25,982 1,009 174,915 54.10 -32
20-Sep-2022 1,790 1,793 1,734 1,765 39,525 1,658 230,625 58.70 -25
19-Sep-2022 1,763 1,791 1,733 1,778 34,180 1,333 198,847 57.60 15.20
16-Sep-2022 1,830 1,841 1,727 1,761 84,824 3,269 734,291 114 -69
15-Sep-2022 1,893 1,897 1,833 1,846 124,750 11,748 2,819,161 64 -48
14-Sep-2022 1,905 1,976 1,895 1,929 71,937 3,041 420,866 80.30 24.30
13-Sep-2022 1,904 1,939 1,896 1,909 47,460 1,321 271,968 43.40 5.35
12-Sep-2022 1,910 1,928 1,885 1,900 58,930 3,275 425,697 43.50 -10
09-Sep-2022 1,940 1,965 1,826 1,834 67,926 3,243 561,274 139 -106
08-Sep-2022 1,918 1,940 1,906 1,934 12,266 445 88,927 33.80 16.30
07-Sep-2022 1,918 1,933 1,896 1,906 12,176 531 39,398 37.40 -13
06-Sep-2022 1,955 1,958 1,921 1,929 25,154 1,175 158,384 36.70 -26

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity