PVP Ventures Ltd

PVPV
🏛️ india →
30.73
Last Update: 2025-09-26
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
2022-12-30 10.45 10.70 10.05 10.15 0.3M
2022-12-29 10.20 10.25 9.85 10.25 0.8M
2022-12-28 9.50 9.80 9.25 9.80 0.1M
2022-12-27 9.25 9.60 9.00 9.35 0.2M
2022-12-26 9.35 10.00 9.20 9.30 0.5M
2022-12-23 9.75 9.95 9.65 9.65 0.2M
2022-12-22 10.65 11.00 10.15 10.15 0.3M
2022-12-21 11.40 11.70 10.65 10.65 0.9M
2022-12-20 10.95 11.25 10.70 11.20 1.1M
2022-12-19 10.60 10.75 10.25 10.75 0.3M
2022-12-16 9.70 10.25 9.70 10.25 0.1M
2022-12-15 10.20 10.40 9.65 9.80 0.4M
2022-12-14 10.40 10.80 10.10 10.10 0.8M
2022-12-13 10.80 11.00 10.40 10.60 0.7M
2022-12-12 9.95 10.50 9.65 10.50 0.3M
2022-12-09 10.40 10.55 10.00 10.00 0.3M
2022-12-08 11.05 11.05 10.40 10.50 0.4M
2022-12-07 10.85 11.45 10.75 10.85 1.2M
2022-12-06 11.80 11.80 10.80 11.30 2.4M
2022-12-05 11.10 11.25 11.00 11.25 0.2M
2022-12-02 10.70 10.75 9.95 10.75 2.6M
2022-12-01 10.25 10.25 10.25 10.25 0.1M
2022-11-30 9.80 9.80 9.80 9.80 0.0M
2022-11-29 9.35 9.35 9.10 9.35 0.4M
2022-11-28 8.95 8.95 8.95 8.95 0.1M
2022-11-25 8.45 8.55 8.40 8.55 0.6M
2022-11-24 7.90 8.15 7.75 8.15 0.2M
2022-11-23 7.45 7.80 7.35 7.80 0.4M
2022-11-22 7.70 7.70 7.40 7.45 0.2M
2022-11-21 7.80 7.80 7.35 7.70 0.4M
2022-11-18 7.65 7.80 7.40 7.70 0.4M
2022-11-17 7.90 8.00 7.60 7.65 0.3M
2022-11-16 8.15 8.20 7.80 7.90 0.3M
2022-11-15 8.30 8.30 7.70 7.95 0.3M
2022-11-14 7.95 8.15 7.55 8.00 1.1M
2022-11-11 8.40 8.40 7.80 7.80 0.6M
2022-11-10 8.65 8.75 8.10 8.20 0.7M
2022-11-09 8.15 8.40 8.05 8.40 0.1M
2022-11-07 7.95 8.00 7.80 8.00 0.5M
2022-11-04 7.70 7.80 7.50 7.65 0.2M
2022-11-03 7.85 8.20 7.65 7.65 0.4M
2022-11-02 7.60 8.00 7.40 7.95 0.2M
2022-11-01 7.85 8.10 7.65 7.65 0.9M
2022-10-31 8.30 8.50 7.95 8.05 0.2M
2022-10-28 8.40 8.40 8.00 8.30 0.1M
2022-10-27 8.45 8.60 8.10 8.25 0.2M
2022-10-25 8.70 8.95 8.45 8.45 0.2M
2022-10-24 8.95 8.95 8.70 8.80 0.0M
2022-10-21 8.60 9.05 8.60 8.75 0.2M
2022-10-20 8.90 9.10 8.60 8.80 0.3M
2022-10-19 9.10 9.10 8.55 8.85 0.3M
2022-10-18 8.90 9.10 8.60 8.75 0.2M
2022-10-17 9.00 9.00 8.70 8.70 0.4M
2022-10-14 9.20 9.20 8.75 9.15 1.1M
2022-10-13 8.10 8.80 8.10 8.80 0.5M
2022-10-12 8.65 9.05 8.30 8.40 0.2M
2022-10-11 9.15 9.15 8.55 8.65 0.2M
2022-10-10 9.30 9.40 8.85 8.85 0.3M
2022-10-07 9.25 9.55 9.05 9.30 0.4M
2022-10-06 9.95 10.00 9.25 9.45 0.8M
2022-10-04 9.55 9.55 9.50 9.55 0.3M
2022-10-03 8.30 9.10 8.30 9.10 1.4M
2022-09-30 8.70 9.05 8.70 8.70 1.7M
2022-09-29 9.15 9.70 9.15 9.15 1.1M
2022-09-28 9.60 9.60 9.60 9.60 0.2M
2022-09-27 10.85 11.10 10.10 10.10 3.3M
2022-09-26 10.90 11.15 10.60 10.60 2.2M
2022-09-23 11.15 11.15 11.15 11.15 0.2M
2022-09-22 10.20 10.65 10.20 10.65 0.5M
2022-09-21 9.85 10.15 9.25 10.15 1.4M
2022-09-20 9.70 9.70 9.70 9.70 0.2M
2022-09-19 8.95 9.25 8.95 9.25 0.9M
2022-09-16 8.65 8.95 8.15 8.85 1.9M
2022-09-15 8.55 8.55 8.15 8.55 0.7M
2022-09-14 8.15 8.15 8.15 8.15 0.0M
2022-09-13 7.80 7.80 7.80 7.80 0.1M
2022-09-12 7.45 7.45 7.30 7.45 0.1M
2022-09-09 7.65 7.65 7.00 7.10 0.0M
2022-09-08 7.85 7.95 7.25 7.30 0.2M
2022-09-07 8.20 8.20 7.60 7.60 0.1M
2022-09-06 8.60 8.60 7.90 8.00 0.2M
2022-09-05 8.20 8.20 8.20 8.20 0.2M
2022-09-02 7.50 7.85 7.30 7.85 0.4M
2022-09-01 7.65 8.00 7.30 7.50 0.1M
2022-08-30 7.05 7.75 7.05 7.65 0.7M
2022-08-29 7.50 7.50 7.40 7.40 0.0M
2022-08-26 7.75 8.40 7.75 7.75 0.7M
2022-08-25 8.15 8.15 8.15 8.15 0.0M
2022-08-24 8.55 8.95 8.55 8.55 0.0M
2022-08-23 9.35 9.35 8.60 9.00 3.4M
2022-08-22 8.80 8.95 8.40 8.95 2.5M
2022-08-19 8.55 8.55 8.05 8.55 1.0M
2022-08-18 8.15 8.15 8.15 8.15 0.1M
2022-08-17 7.80 7.80 7.80 7.80 0.2M
2022-08-16 7.45 7.45 7.45 7.45 0.1M
2022-08-12 7.05 7.20 6.75 7.10 0.6M
2022-08-11 6.80 6.90 6.75 6.90 0.3M
2022-08-10 6.90 6.90 6.55 6.60 0.2M
2022-08-08 7.00 7.30 6.75 6.85 0.5M
2022-08-05 7.00 7.10 7.00 7.10 0.1M
2022-08-04 6.55 6.85 6.25 6.80 1.1M
2022-08-03 6.55 6.95 6.55 6.55 0.7M
2022-08-02 6.85 6.85 6.85 6.85 0.2M
2022-08-01 7.20 7.70 7.20 7.20 1.0M
2022-07-29 8.25 8.25 7.55 7.55 1.6M
2022-07-28 7.90 7.90 7.90 7.90 0.1M
2022-07-27 7.55 7.55 7.50 7.55 1.0M
2022-07-26 7.20 7.20 6.90 7.20 19.9M
2022-07-25 6.90 6.90 6.90 6.90 0.1M
2022-07-22 6.40 6.60 6.00 6.60 8.8M
2022-07-21 6.30 6.35 6.10 6.30 0.1M
2022-07-20 6.35 6.40 6.00 6.10 0.3M
2022-07-19 6.00 6.30 6.00 6.20 0.1M
2022-07-18 6.30 6.30 6.00 6.10 0.2M
2022-07-15 6.05 6.20 6.00 6.10 0.1M
2022-07-14 6.40 6.40 5.95 6.05 0.1M
2022-07-13 6.10 6.10 5.85 6.10 0.0M
2022-07-12 5.85 6.20 5.70 5.90 0.1M
2022-07-11 6.50 6.50 5.95 5.95 0.0M
2022-07-08 6.50 6.70 6.15 6.25 0.2M
2022-07-07 6.45 6.45 6.05 6.45 0.3M
2022-07-06 6.15 6.15 6.15 6.15 0.0M
2022-07-05 5.90 5.90 5.90 5.90 0.0M
2022-07-04 5.65 5.65 5.65 5.65 0.0M
2022-07-01 5.40 5.40 5.40 5.40 0.0M
2022-06-30 5.05 5.15 4.85 5.15 0.0M
2022-06-29 5.20 5.35 4.90 4.95 0.0M
2022-06-28 5.30 5.45 5.10 5.15 0.0M
2022-06-27 5.20 5.55 5.20 5.35 0.0M
2022-06-24 5.30 5.30 5.10 5.30 0.0M
2022-06-23 5.00 5.05 4.85 5.05 0.0M
2022-06-22 5.10 5.10 4.75 4.85 0.0M
2022-06-21 4.55 4.90 4.55 4.90 0.0M
2022-06-20 4.80 5.00 4.60 4.70 0.0M
2022-06-17 4.85 5.05 4.80 4.80 0.1M
2022-06-16 5.30 5.30 4.90 5.05 0.1M
2022-06-15 5.50 5.55 5.15 5.15 0.1M
2022-06-14 5.05 5.55 5.05 5.40 0.0M
2022-06-13 5.65 5.65 5.30 5.30 0.0M
2022-06-10 5.90 5.90 5.50 5.55 0.1M
2022-06-09 5.75 5.95 5.70 5.75 0.0M
2022-06-08 6.00 6.10 5.85 5.95 0.1M
2022-06-07 6.20 6.20 6.00 6.10 0.0M
2022-06-06 6.00 6.15 5.80 6.05 0.0M
2022-06-03 6.35 6.35 6.00 6.05 0.0M
2022-06-02 5.80 6.25 5.80 6.20 0.1M
2022-06-01 6.30 6.30 5.90 6.05 0.1M
2022-05-31 6.00 6.00 5.80 6.00 0.0M
2022-05-30 5.75 5.75 5.45 5.75 0.1M
2022-05-27 5.55 5.80 5.30 5.50 0.1M
2022-05-26 5.55 5.70 5.55 5.55 0.0M
2022-05-25 5.85 6.10 5.80 5.80 0.1M
2022-05-24 6.10 6.55 6.05 6.10 0.1M
2022-05-23 6.80 6.90 6.35 6.35 0.1M
2022-05-20 6.65 6.65 6.05 6.65 0.2M
2022-05-19 6.35 6.35 6.00 6.35 0.1M
2022-05-18 6.05 6.05 6.05 6.05 0.0M
2022-05-17 5.80 5.80 5.80 5.80 0.0M
2022-05-16 5.55 5.55 5.15 5.55 0.0M
2022-05-13 5.15 5.30 5.00 5.30 0.0M
2022-05-12 5.05 5.15 4.75 5.05 0.1M
2022-05-11 5.00 5.10 4.80 4.95 0.1M
2022-05-10 5.30 5.30 5.00 5.05 0.1M
2022-05-09 5.25 5.45 5.25 5.25 0.0M
2022-05-06 5.60 5.60 5.50 5.50 0.0M
2022-05-05 5.60 6.00 5.60 5.75 0.1M
2022-05-04 5.85 5.85 5.85 5.85 0.0M
2022-05-02 6.60 6.60 6.15 6.15 0.1M
2022-04-29 6.55 6.65 6.20 6.45 0.1M
2022-04-28 6.20 6.35 6.00 6.35 0.1M
2022-04-27 6.15 6.20 5.90 6.05 0.0M
2022-04-26 6.45 6.45 6.05 6.05 0.0M
2022-04-25 6.55 6.70 6.25 6.25 0.1M
2022-04-22 6.75 6.95 6.40 6.55 0.1M
2022-04-21 6.65 6.75 6.30 6.70 0.1M
2022-04-20 6.65 6.80 6.45 6.45 0.1M
2022-04-19 7.25 7.25 6.75 6.75 0.1M
2022-04-18 7.70 7.70 7.00 7.10 0.2M
2022-04-13 7.30 7.35 7.30 7.35 0.1M
2022-04-12 7.00 7.00 6.50 7.00 0.2M
2022-04-11 6.70 6.70 6.70 6.70 0.0M
2022-04-08 6.40 6.40 6.40 6.40 0.1M
2022-04-07 6.10 6.10 6.10 6.10 0.1M
2022-04-06 5.85 5.85 5.85 5.85 0.0M
2022-04-05 5.50 5.60 5.50 5.60 0.1M
2022-04-04 5.35 5.35 5.25 5.35 0.0M
2022-04-01 4.80 5.10 4.80 5.10 0.0M
2022-03-31 4.95 5.15 4.80 4.90 0.1M
2022-03-30 4.65 4.95 4.60 4.95 0.0M
2022-03-29 5.15 5.15 4.75 4.75 0.1M
2022-03-28 5.05 5.15 4.95 5.00 0.1M
2022-03-25 5.05 5.10 4.85 4.95 0.2M
2022-03-24 5.05 5.10 4.85 4.90 0.1M
2022-03-23 5.20 5.20 4.95 5.00 0.1M
2022-03-22 5.35 5.35 5.00 5.10 0.1M
2022-03-21 5.40 5.40 5.10 5.25 0.1M
2022-03-17 5.55 5.60 5.30 5.35 0.0M
2022-03-16 5.45 5.65 5.35 5.40 0.0M
2022-03-15 5.50 5.80 5.35 5.45 0.1M
2022-03-14 5.80 5.80 5.55 5.60 0.0M
2022-03-11 5.90 5.90 5.60 5.70 0.0M
2022-03-10 5.90 5.90 5.50 5.75 0.2M
2022-03-09 5.60 5.70 5.25 5.65 0.0M
2022-03-08 5.55 5.70 5.40 5.45 0.0M
2022-03-07 5.95 5.95 5.45 5.55 0.1M
2022-03-04 5.60 5.85 5.50 5.70 0.1M
2022-03-03 5.65 5.70 5.45 5.60 0.0M
2022-03-02 5.50 5.70 5.25 5.45 0.1M
2022-02-28 5.45 5.50 5.05 5.50 0.1M
2022-02-25 5.20 5.45 5.20 5.30 0.1M
2022-02-24 5.70 5.70 5.45 5.45 0.0M
2022-02-23 5.85 5.85 5.60 5.70 0.1M
2022-02-22 5.95 6.05 5.70 5.85 0.1M
2022-02-21 6.00 6.40 5.95 6.00 0.1M
2022-02-18 6.65 6.65 6.15 6.25 0.3M
2022-02-17 6.35 6.35 6.20 6.35 0.2M
2022-02-16 6.05 6.05 6.05 6.05 0.0M
2022-02-15 5.80 5.80 5.80 5.80 0.0M
2022-02-14 5.10 5.55 5.10 5.55 0.1M
2022-02-11 5.55 5.55 5.05 5.30 0.1M
2022-02-10 5.20 5.70 5.20 5.30 0.1M
2022-02-09 5.45 5.95 5.45 5.45 0.1M
2022-02-08 5.75 5.95 5.70 5.70 0.0M
2022-02-07 6.00 6.30 5.70 5.95 0.1M
2022-02-04 5.70 6.15 5.70 6.00 0.0M
2022-02-03 5.90 6.10 5.75 5.90 0.0M
2022-02-02 6.00 6.20 5.90 5.95 0.1M
2022-02-01 5.90 6.35 5.90 6.20 0.0M
2022-01-31 5.90 6.40 5.90 6.15 0.1M
2022-01-28 6.05 6.35 5.95 6.10 0.1M
2022-01-27 5.75 6.35 5.75 6.05 0.1M
2022-01-25 6.05 6.25 6.05 6.05 0.0M
2022-01-24 6.35 6.85 6.35 6.35 0.0M
2022-01-21 6.75 7.25 6.65 6.65 0.1M
2022-01-20 6.35 6.95 6.35 6.95 0.2M
2022-01-19 6.65 6.65 6.65 6.65 0.0M
2022-01-18 7.55 7.55 7.00 7.00 0.1M
2022-01-17 7.35 7.80 7.35 7.35 0.1M
2022-01-14 7.05 7.75 7.05 7.70 0.3M
2022-01-13 7.40 7.40 7.40 7.40 0.0M
2022-01-12 7.75 7.75 7.75 7.75 0.0M
2022-01-11 8.15 8.15 8.15 8.15 0.1M
2022-01-10 8.55 8.55 8.55 8.55 0.1M
2022-01-07 9.80 9.80 8.90 9.00 0.5M
2022-01-06 9.35 9.35 9.20 9.35 0.2M
2022-01-05 8.95 8.95 8.55 8.95 0.4M
2022-01-04 8.55 8.55 7.75 8.55 1.4M
2022-01-03 8.15 8.15 8.15 8.15 0.0M