PVV Infra Ltd

PVV Infra Ltd Historical Data

NSEBSE

₹8.07

(1.38%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	5.95	6.13	5.93	6.11	1,153	47,52,861	5,76,486
20-Aug-2025	6.24	6.3	6.2	6.22	1,666	36,93,474	4,91,983
21-Aug-2025	6.36	6.36	6.29	6.32	1,173	21,30,298	2,31,978
22-Aug-2025	6.47	6.63	6.45	6.58	2,338	83,18,510	8,27,153
25-Aug-2025	6.84	6.85	6.63	6.67	1,898	43,79,602	3,83,957
26-Aug-2025	6.78	6.79	6.42	6.57	1,253	38,15,170	3,29,604
28-Aug-2025	6.7	6.7	6.35	6.39	1,173	25,16,295	2,64,658
29-Aug-2025	6.51	6.51	6.1	6.19	1,315	31,18,037	3,87,502
01-Sep-2025	6.33	6.49	6.23	6.43	1,206	27,93,695	2,86,023
02-Sep-2025	6.59	6.75	6.54	6.67	1,048	52,80,868	4,06,379
03-Sep-2025	6.82	6.98	6.5	6.8	1,123	66,29,265	5,15,789
04-Sep-2025	6.99	7.02	6.62	6.99	1,167	59,26,039	3,98,938
05-Sep-2025	7.16	7.29	6.8	7.22	1,262	1,23,42,734	7,70,019
08-Sep-2025	7.36	7.36	7	7.33	1,001	71,40,484	4,49,002
09-Sep-2025	7.42	7.42	7.01	7.36	1,235	91,42,212	4,56,913
10-Sep-2025	7.41	7.5	7.25	7.43	1,033	86,22,224	4,46,517
11-Sep-2025	7.5	7.5	7.24	7.48	733	1,03,92,805	5,18,363
12-Sep-2025	7.68	7.73	7.32	7.67	1,304	1,18,34,310	5,75,933
15-Sep-2025	7.87	8.05	7.84	8	1,943	2,25,69,313	18,10,526
16-Sep-2025	8.19	8.4	7.8	7.96	2,387	2,98,31,146	20,03,048
17-Sep-2025	8.09	8.12	7.67	8.07	1,223	1,62,83,023	16,24,039

PVV Infra Ltd: Related NEWS

No Record Found

Invest wise with Expert advice