PVR Share Price History

PVR

CMP as on 25-Sep-21 13:42

₹ 1,513.00
2.10 0.14%

Open

₹ 1,513.00

Turnover (lac)

₹ 1,817

Prev. Close

₹ 1,510.90

Day's Vol (shares)

₹ 1,20,064

Day's Range (₹)

₹ 1,513.00
₹ 1,558.85

CMP as on25-Sep-21 12:29

₹ 1,510.00
-1.1 -0.07%

Open

₹ 1,405.00

Turnover (lac)

₹ 711

Prev. Close

₹ 1,511.10

Day's Vol (shares)

₹ 35

Day's Range

₹ 1,400.00
₹ 1,512.00

CMP as on 24-Sep-21 0:00

₹ 1,508.75
-65.9 -4.19%

Open

₹ 1,555.00

Open Interest(Contracts)

₹ 25,14,039

VWAP

₹ 1,524.36

Day's Vol (shares)

₹ 11,26,983

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 1,497.10
₹ 1,562.55

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 ()
24-Sep-2021 1,559 1,559 1,495 1,511 52,908 1,997 346,094 63.80 -48
23-Sep-2021 1,583 1,611 1,552 1,569 62,845 2,323 331,971 58.70 -13
22-Sep-2021 1,519 1,632 1,500 1,568 151,013 6,500 688,667 132 49.40
21-Sep-2021 1,423 1,518 1,405 1,509 144,386 5,382 622,629 113 85.50
20-Sep-2021 1,392 1,487 1,382 1,424 183,740 5,063 690,248 105 31.80
17-Sep-2021 1,417 1,417 1,376 1,392 20,520 568 120,574 41.10 -25
16-Sep-2021 1,415 1,427 1,403 1,408 15,398 486 73,983 24 -7.50
15-Sep-2021 1,412 1,423 1,401 1,412 22,068 701 127,933 22 -0.50
14-Sep-2021 1,395 1,418 1,394 1,407 32,486 1,088 196,769 24.50 12.30
13-Sep-2021 1,387 1,410 1,370 1,394 46,050 1,709 518,179 39.70 7.75
09-Sep-2021 1,354 1,389 1,345 1,382 24,605 828 184,742 43.70 28.40
08-Sep-2021 1,365 1,387 1,340 1,353 28,392 871 128,152 46.60 -12
07-Sep-2021 1,389 1,390 1,352 1,361 26,651 1,015 106,234 38 -28
06-Sep-2021 1,340 1,399 1,340 1,377 91,019 3,302 581,002 58.90 36.90
03-Sep-2021 1,335 1,349 1,327 1,339 20,892 689 180,113 22 3.50
02-Sep-2021 1,345 1,345 1,326 1,335 22,250 510 137,880 19 -9.50
01-Sep-2021 1,336 1,345 1,319 1,336 26,688 824 309,649 26.50 0.10
31-Aug-2021 1,334 1,350 1,316 1,328 27,619 579 132,872 34 -6
30-Aug-2021 1,325 1,350 1,321 1,335 23,548 1,020 417,916 28.80 10.30
27-Aug-2021 1,310 1,336 1,281 1,324 47,694 1,475 293,549 55.30 14.30
26-Aug-2021 1,310 1,326 1,295 1,300 18,280 504 113,614 31.30 -9.90
25-Aug-2021 1,324 1,339 1,313 1,319 20,652 634 57,700 26.50 -4.90
Open ZERO Brokerage Demat Account