PVR Ltd (PVR) Corporate Action | India Infoline

PVR Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
23-Aug-2023	1704.05	1717.8	1689.3	1708.15	11492	610629134.45	160265	28.50	4.10
24-Aug-2023	1708.6	1737.5	1706.6	1733.95	19774	839570892.9	275559	30.90	25.35
25-Aug-2023	1732	1761.55	1718.9	1725.75	29650	1185322582.15	172985	42.65	-6.25
28-Aug-2023	1735	1755	1724.5	1737.25	18982	1002850029.15	276881	30.50	2.25
29-Aug-2023	1750.25	1760	1737.65	1750.05	25561	1102163301.5	331202	22.35	-0.20
30-Aug-2023	1755.9	1784.95	1753.5	1777	27690	976919201	246994	31.45	21.10
31-Aug-2023	1780.95	1798.8	1768.95	1790.95	26043	1058428130.55	270194	29.85	10.00
01-Sep-2023	1791.95	1793.9	1771.05	1779	16631	697985183.05	179253	22.85	-12.95
04-Sep-2023	1794	1800.25	1773.25	1795.8	41569	2188631683.85	860288	27.00	1.80
05-Sep-2023	1798.95	1807.75	1780	1796.9	24537	1202042442.4	397740	27.75	-2.05
06-Sep-2023	1800.95	1838.45	1800.95	1826.35	42601	1652801173.95	393163	37.50	25.40
07-Sep-2023	1850	1870.35	1828.55	1847.45	61571	2996209802.3	667084	41.80	-2.55
08-Sep-2023	1874	1875.45	1830	1849.2	37690	1705889406	342675	45.45	-24.80
11-Sep-2023	1868.8	1868.8	1790	1797.4	41987	1895630852.45	453495	78.80	-71.40
12-Sep-2023	1800	1809.75	1755.15	1769.75	38508	1349772106.95	304894	54.60	-30.25
13-Sep-2023	1771	1802.05	1768.05	1779.1	22032	1016947503	290666	34.00	8.10
14-Sep-2023	1789	1789	1767.95	1774.2	19299	665884525.9	228201	21.05	-14.80
15-Sep-2023	1769.8	1781	1752	1762.25	25297	1005302908.9	361497	29.00	-7.55
18-Sep-2023	1760	1760	1708.25	1712.05	40205	1222598312.4	340362	51.75	-47.95
20-Sep-2023	1701	1732	1695.05	1712.15	25035	944751345.8	300418	36.95	11.15
21-Sep-2023	1715.95	1725	1701.2	1706.3	10607	362272816.75	52637	23.80	-9.65
22-Sep-2023	1709	1726.1	1698.65	1718.95	14837	604568080.9	177273	27.45	9.95