PVP Ventures Ltd

PVPV
🏛️ india →
30.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.80 7.80 7.80 7.80 0.0M
2021-12-30 7.45 7.45 7.45 7.45 0.1M
2021-12-29 7.10 7.10 7.00 7.10 0.1M
2021-12-28 6.90 6.90 6.70 6.80 0.1M
2021-12-27 6.20 6.60 6.10 6.60 0.2M
2021-12-24 6.75 6.75 6.25 6.30 0.3M
2021-12-23 6.45 6.60 6.15 6.55 0.2M
2021-12-22 6.35 6.35 6.05 6.30 0.1M
2021-12-21 6.10 6.25 6.05 6.05 0.1M
2021-12-20 6.35 6.35 6.35 6.35 0.0M
2021-12-17 7.35 7.35 6.65 6.65 0.2M
2021-12-16 7.00 7.00 6.80 7.00 0.3M
2021-12-15 6.70 6.70 6.10 6.70 0.3M
2021-12-14 6.40 6.40 6.40 6.40 0.1M
2021-12-13 6.00 6.10 5.85 6.10 0.2M
2021-12-10 5.75 5.90 5.55 5.85 0.1M
2021-12-09 5.50 5.75 5.30 5.70 0.2M
2021-12-08 5.55 5.55 5.35 5.50 0.1M
2021-12-07 5.40 5.40 5.00 5.30 0.1M
2021-12-06 5.15 5.15 5.10 5.15 0.1M
2021-12-03 5.20 5.35 4.85 4.95 0.1M
2021-12-02 5.10 5.45 5.10 5.10 0.1M
2021-12-01 5.30 5.50 5.15 5.35 0.1M
2021-11-30 5.30 5.55 5.30 5.30 0.2M
2021-11-29 5.55 5.80 5.55 5.55 0.1M
2021-11-26 5.80 5.80 5.35 5.80 0.3M
2021-11-25 5.55 5.55 5.50 5.55 0.1M
2021-11-24 5.30 5.30 5.15 5.30 0.1M
2021-11-23 4.85 5.20 4.80 5.05 0.2M
2021-11-22 5.20 5.30 4.90 5.00 0.2M
2021-11-18 5.00 5.05 4.80 5.05 0.2M
2021-11-17 5.05 5.10 4.80 4.85 0.1M
2021-11-16 5.15 5.15 4.90 5.05 0.1M
2021-11-15 4.85 4.95 4.70 4.95 0.1M
2021-11-12 4.65 4.90 4.65 4.75 0.1M
2021-11-11 4.90 4.90 4.75 4.75 0.1M
2021-11-10 4.70 4.90 4.70 4.85 0.1M
2021-11-09 4.80 4.80 4.70 4.80 0.1M
2021-11-08 4.90 4.90 4.65 4.75 0.1M
2021-11-04 4.95 4.95 4.75 4.85 0.0M
2021-11-03 5.15 5.15 4.75 4.75 0.1M
2021-11-02 5.10 5.10 4.85 5.00 0.1M
2021-11-01 4.95 5.15 4.90 4.95 0.1M
2021-10-29 5.40 5.40 4.95 5.05 0.1M
2021-10-28 5.15 5.15 5.00 5.15 0.2M
2021-10-27 4.65 4.95 4.65 4.95 0.1M
2021-10-26 5.10 5.10 4.70 4.75 0.2M
2021-10-25 5.10 5.35 4.90 4.90 0.2M
2021-10-22 5.35 5.60 5.10 5.15 0.1M
2021-10-21 5.55 5.80 5.30 5.35 0.2M
2021-10-20 5.80 5.80 5.55 5.55 0.1M
2021-10-19 6.40 6.40 5.80 5.80 0.4M
2021-10-18 6.05 6.10 6.05 6.10 0.1M
2021-10-14 5.85 5.85 5.85 5.85 0.1M
2021-10-13 5.60 5.60 5.60 5.60 0.1M
2021-10-12 5.35 5.35 5.20 5.35 0.1M
2021-10-11 5.10 5.10 5.00 5.10 0.1M
2021-10-08 4.75 4.95 4.65 4.90 0.1M
2021-10-07 4.90 4.90 4.65 4.75 0.1M
2021-10-06 4.90 4.90 4.65 4.80 0.1M
2021-10-05 4.70 4.90 4.70 4.80 0.1M
2021-10-04 4.90 4.90 4.60 4.75 0.1M
2021-10-01 4.45 4.75 4.40 4.70 0.1M
2021-09-30 4.70 4.70 4.45 4.55 0.1M
2021-09-29 4.80 4.80 4.55 4.60 0.0M
2021-09-28 4.95 4.95 4.70 4.70 0.1M
2021-09-27 5.05 5.05 4.65 4.90 0.1M
2021-09-24 4.90 4.90 4.80 4.85 0.2M
2021-09-23 4.70 4.70 4.65 4.70 0.1M
2021-09-22 4.40 4.50 4.20 4.50 0.1M
2021-09-21 4.45 4.50 4.20 4.30 0.1M
2021-09-20 4.50 4.60 4.30 4.35 0.1M
2021-09-17 4.75 4.90 4.50 4.50 0.3M
2021-09-16 4.70 4.75 4.55 4.70 0.1M
2021-09-15 4.60 4.70 4.50 4.65 0.2M
2021-09-14 4.75 4.80 4.55 4.60 0.1M
2021-09-13 4.80 4.85 4.55 4.70 0.1M
2021-09-09 4.90 4.90 4.60 4.70 0.1M
2021-09-08 4.75 4.80 4.55 4.80 0.1M
2021-09-07 4.60 4.80 4.55 4.60 0.2M
2021-09-06 4.65 4.95 4.60 4.65 0.2M
2021-09-03 4.85 4.95 4.65 4.80 0.1M
2021-09-02 4.65 4.85 4.60 4.75 0.1M
2021-09-01 4.75 4.95 4.60 4.80 0.1M
2021-08-31 5.15 5.20 4.75 4.80 0.1M
2021-08-30 5.15 5.25 4.85 5.00 0.1M
2021-08-27 5.00 5.25 4.90 5.05 0.1M
2021-08-26 5.50 5.50 5.10 5.10 0.1M
2021-08-25 5.15 5.30 4.95 5.30 0.1M
2021-08-24 4.75 5.15 4.75 5.05 0.2M
2021-08-23 5.00 5.20 4.95 4.95 0.1M
2021-08-20 5.15 5.50 5.15 5.20 0.2M
2021-08-18 5.40 5.65 5.40 5.40 0.1M
2021-08-17 5.65 5.65 5.65 5.65 0.1M
2021-08-16 5.90 6.10 5.90 5.90 0.1M
2021-08-13 6.70 6.70 6.20 6.20 0.2M
2021-08-12 6.80 6.95 6.50 6.50 0.2M
2021-08-11 7.00 7.50 6.30 6.80 1.3M
2021-08-10 7.50 8.30 6.90 7.00 1.8M
2021-08-09 9.25 9.25 7.65 7.65 2.4M
2021-08-06 8.45 8.45 8.05 8.45 0.9M
2021-08-05 7.05 7.05 7.05 7.05 0.1M
2021-08-04 5.90 5.90 5.90 5.90 0.1M
2021-08-03 5.65 5.65 5.65 5.65 0.0M
2021-08-02 5.40 5.40 5.40 5.40 0.0M
2021-07-30 5.15 5.15 5.15 5.15 0.1M
2021-07-29 4.55 4.95 4.55 4.95 0.6M
2021-07-28 4.75 4.75 4.75 4.75 0.1M
2021-07-27 5.00 5.00 5.00 5.00 0.0M
2021-07-26 5.30 5.50 5.25 5.25 0.2M
2021-07-23 6.00 6.00 5.50 5.50 0.9M
2021-07-22 5.50 5.75 5.30 5.75 0.7M