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
2023-12-29 14.40 15.00 14.30 14.45 0.2M
2023-12-28 14.75 14.95 14.45 14.70 0.2M
2023-12-27 15.10 15.30 14.50 15.00 0.2M
2023-12-26 15.20 15.45 14.40 15.05 0.5M
2023-12-22 15.30 15.30 14.70 14.80 0.5M
2023-12-21 14.05 15.45 14.05 15.25 1.4M
2023-12-20 14.75 14.75 14.10 14.75 0.5M
2023-12-19 14.00 14.05 14.00 14.05 0.0M
2023-12-18 13.40 13.40 13.20 13.40 0.2M
2023-12-15 12.65 12.80 12.65 12.80 0.1M
2023-12-14 12.45 12.65 12.45 12.55 0.4M
2023-12-13 12.85 12.85 12.65 12.65 0.1M
2023-12-12 12.35 12.80 12.35 12.80 0.1M
2023-12-11 12.75 12.75 12.55 12.55 0.0M
2023-12-08 13.15 13.15 12.75 12.75 0.1M
2023-12-07 13.20 13.20 13.00 13.00 0.1M
2023-12-06 13.50 13.50 13.25 13.25 0.1M
2023-12-05 13.70 13.70 13.45 13.50 0.1M
2023-12-04 13.70 13.70 13.70 13.70 0.0M
2023-12-01 13.95 13.95 13.95 13.95 0.0M
2023-11-30 14.20 14.20 14.20 14.20 0.1M
2023-11-29 13.95 13.95 13.95 13.95 0.0M
2023-11-28 13.70 13.70 13.70 13.70 0.0M
2023-11-24 13.20 13.45 13.20 13.45 0.0M
2023-11-23 13.30 13.30 13.20 13.20 0.1M
2023-11-22 13.45 13.45 13.45 13.45 0.0M
2023-11-21 13.90 13.90 13.70 13.70 0.0M
2023-11-20 14.05 14.05 13.85 13.90 0.0M
2023-11-17 14.15 14.15 14.00 14.05 0.1M
2023-11-16 13.90 14.15 13.90 13.90 0.1M
2023-11-15 14.10 14.15 14.10 14.15 0.1M
2023-11-13 14.40 14.40 14.35 14.35 0.0M
2023-11-12 14.65 14.65 14.65 14.65 0.0M
2023-11-10 14.90 14.90 14.90 14.90 0.0M
2023-11-09 15.20 15.20 15.20 15.20 0.0M
2023-11-08 16.00 16.00 15.25 15.50 0.3M
2023-11-07 15.90 15.95 15.20 15.80 0.7M
2023-11-06 14.85 15.20 14.85 15.20 0.1M
2023-11-03 13.80 14.50 13.70 14.50 0.5M
2023-11-02 12.75 13.85 12.75 13.85 0.6M
2023-11-01 13.75 13.75 13.10 13.20 0.1M
2023-10-31 13.80 13.80 13.35 13.45 0.1M
2023-10-30 14.45 14.55 13.60 13.75 0.1M
2023-10-27 13.95 14.30 13.65 14.25 0.4M
2023-10-26 12.90 13.70 12.40 13.65 0.3M
2023-10-25 13.15 13.45 13.05 13.05 0.4M
2023-10-23 14.50 14.50 13.70 13.70 0.3M
2023-10-20 14.95 14.95 14.35 14.40 0.2M
2023-10-19 15.55 15.85 14.80 15.10 0.2M
2023-10-18 16.00 16.00 14.75 15.55 1.1M
2023-10-17 13.85 15.25 13.85 15.25 1.3M
2023-10-16 14.55 14.55 14.55 14.55 0.2M
2023-10-13 15.30 15.30 15.30 15.30 0.2M
2023-10-12 16.50 16.50 16.10 16.10 1.8M
2023-10-11 16.95 16.95 16.95 16.95 0.2M
2023-10-10 15.45 15.45 15.45 15.45 0.1M
2023-10-09 14.05 14.05 14.05 14.05 0.2M
2023-10-06 12.70 12.80 12.30 12.80 0.8M
2023-10-05 12.10 12.20 11.90 12.20 0.3M
2023-10-04 11.40 11.65 11.15 11.65 0.4M
2023-10-03 10.60 11.10 10.10 11.10 0.6M
2023-09-29 10.35 10.60 10.10 10.60 0.3M
2023-09-28 10.05 10.45 10.00 10.10 0.1M
2023-09-27 10.50 10.50 10.00 10.10 0.2M
2023-09-26 10.75 10.75 10.05 10.40 0.1M
2023-09-25 10.80 11.10 10.40 10.50 0.1M
2023-09-22 10.90 10.90 10.30 10.60 0.1M
2023-09-21 10.80 11.10 10.70 10.70 0.4M
2023-09-20 11.25 11.25 10.25 11.25 1.1M
2023-09-18 10.75 10.75 10.75 10.75 0.1M
2023-09-15 10.25 10.25 10.25 10.25 0.0M
2023-09-14 9.80 10.05 9.80 10.05 0.2M
2023-09-13 9.90 9.90 9.90 9.90 0.1M
2023-09-12 10.10 10.10 10.10 10.10 0.1M
2023-09-11 10.30 10.30 10.30 10.30 0.0M
2023-09-08 10.65 10.65 10.50 10.50 0.1M
2023-09-07 10.65 10.70 10.60 10.70 0.1M
2023-09-06 10.40 10.50 10.40 10.50 0.2M
2023-09-05 10.45 10.45 10.40 10.40 0.1M
2023-09-04 10.20 10.40 10.20 10.20 0.1M
2023-09-01 10.25 10.25 10.20 10.20 0.0M
2023-08-31 10.15 10.25 10.15 10.25 0.1M
2023-08-30 10.05 10.05 10.05 10.05 0.1M
2023-08-29 9.65 9.90 9.65 9.90 0.1M
2023-08-28 9.75 9.75 9.75 9.75 0.1M
2023-08-25 10.10 10.10 9.95 9.95 0.0M
2023-08-24 10.25 10.25 10.15 10.15 0.1M
2023-08-23 10.35 10.40 10.35 10.35 0.2M
2023-08-22 10.55 10.55 10.55 10.55 0.0M
2023-08-21 10.75 10.75 10.75 10.75 0.0M
2023-08-18 10.95 10.95 10.95 10.95 0.0M
2023-08-17 11.15 11.15 11.15 11.15 0.0M
2023-08-16 11.60 11.60 11.35 11.35 0.0M
2023-08-14 11.60 11.60 11.55 11.55 0.2M
2023-08-11 11.95 11.95 11.25 11.40 0.4M
2023-08-10 11.05 11.40 11.05 11.40 0.2M
2023-08-09 10.65 10.90 10.25 10.90 0.3M
2023-08-08 10.45 10.60 10.35 10.40 0.3M
2023-08-07 9.85 10.20 9.85 10.20 0.2M
2023-08-04 9.70 9.90 9.35 9.75 0.2M
2023-08-03 9.80 9.80 9.40 9.45 0.1M
2023-08-02 9.80 9.90 9.60 9.65 0.1M
2023-08-01 9.80 9.85 9.55 9.65 0.1M
2023-07-31 9.85 9.85 9.55 9.80 0.1M
2023-07-28 9.65 9.85 9.50 9.75 0.1M
2023-07-27 9.90 9.90 9.50 9.55 0.1M
2023-07-26 10.00 10.05 9.55 9.90 0.1M
2023-07-25 10.05 10.15 9.90 9.90 0.1M
2023-07-24 10.10 10.10 9.80 10.05 0.1M
2023-07-21 9.95 10.10 9.80 9.95 0.1M
2023-07-20 10.25 10.25 9.85 9.95 0.1M
2023-07-19 9.95 10.30 9.80 10.10 0.1M
2023-07-18 10.10 10.10 9.75 9.85 0.1M
2023-07-17 10.15 10.25 9.85 10.00 0.2M
2023-07-14 10.00 10.30 9.85 10.05 0.2M
2023-07-13 10.55 10.60 10.05 10.05 0.1M
2023-07-12 11.30 11.30 10.55 10.55 0.3M
2023-07-11 11.35 11.40 11.05 11.10 0.2M
2023-07-10 10.50 10.95 10.50 10.95 0.6M
2023-07-07 10.00 10.50 9.60 10.45 0.1M
2023-07-06 10.45 10.45 9.95 10.00 0.3M
2023-07-05 10.55 10.60 10.30 10.45 0.1M
2023-07-04 10.75 11.00 10.25 10.45 0.1M
2023-07-03 10.40 10.55 9.60 10.55 0.3M
2023-06-30 10.55 10.55 10.05 10.05 0.3M
2023-06-28 11.10 11.10 10.55 10.55 0.1M
2023-06-27 11.20 11.25 10.80 11.10 0.1M
2023-06-26 11.65 11.65 10.75 10.95 0.2M
2023-06-23 12.10 12.10 11.25 11.30 0.1M
2023-06-22 12.20 12.20 11.75 11.85 0.1M
2023-06-21 12.10 12.10 11.80 12.00 0.1M
2023-06-20 11.95 12.10 11.70 12.00 0.1M
2023-06-19 12.25 12.35 11.70 11.85 0.1M
2023-06-16 12.25 12.45 11.85 12.10 0.1M
2023-06-15 11.80 12.15 11.80 12.00 0.1M
2023-06-14 12.25 12.30 11.80 11.90 0.1M
2023-06-13 12.05 12.45 11.95 12.00 0.3M
2023-06-12 12.40 12.70 12.05 12.30 0.1M
2023-06-09 12.40 12.40 11.80 12.20 0.1M
2023-06-08 12.70 12.70 11.75 12.05 0.1M
2023-06-07 12.80 13.10 12.00 12.25 0.4M
2023-06-06 13.05 13.30 12.45 12.60 0.5M
2023-06-05 12.60 12.80 11.85 12.75 0.9M
2023-06-02 12.20 12.20 11.90 12.20 0.2M
2023-06-01 11.00 11.65 11.00 11.65 0.1M
2023-05-31 11.20 11.45 10.70 11.10 0.4M
2023-05-30 11.40 11.80 11.00 11.20 0.2M
2023-05-29 11.80 11.80 11.15 11.30 0.2M
2023-05-26 11.45 11.85 11.30 11.60 0.2M
2023-05-25 11.70 12.20 11.70 11.70 1.4M
2023-05-24 12.40 12.95 12.30 12.30 1.0M
2023-05-23 12.70 13.10 12.50 12.95 0.4M
2023-05-22 11.70 12.50 11.70 12.50 0.2M
2023-05-19 12.70 12.70 11.90 11.95 0.7M
2023-05-18 12.65 13.15 12.35 12.50 0.5M
2023-05-17 13.00 13.55 12.80 12.90 0.5M
2023-05-16 12.50 13.40 12.20 13.20 1.3M
2023-05-15 14.10 14.10 12.80 12.80 1.8M
2023-05-12 12.95 13.45 12.85 13.45 1.2M
2023-05-11 13.25 13.30 12.85 12.85 2.1M
2023-05-10 14.30 14.40 13.40 13.50 3.5M
2023-05-09 14.10 14.10 14.10 14.10 0.1M
2023-05-08 13.45 13.45 13.45 13.45 0.1M
2023-05-05 12.85 12.85 12.25 12.85 1.5M
2023-05-04 12.25 12.25 12.25 12.25 0.2M
2023-05-03 11.40 11.70 11.30 11.70 0.3M
2023-05-02 10.90 11.15 10.55 11.15 0.4M
2023-04-28 10.35 10.65 10.15 10.65 0.1M
2023-04-27 10.65 10.65 10.15 10.15 0.6M
2023-04-26 11.15 11.35 10.60 10.65 0.5M
2023-04-25 11.15 11.40 11.05 11.15 0.5M
2023-04-24 10.95 11.25 10.55 11.00 1.5M
2023-04-21 10.65 10.75 10.05 10.75 1.2M
2023-04-20 10.00 10.25 9.65 10.25 0.4M
2023-04-19 10.35 10.40 9.65 9.80 1.5M
2023-04-18 9.75 9.95 9.70 9.95 0.3M
2023-04-17 9.35 9.50 8.85 9.50 0.4M
2023-04-13 9.00 9.35 8.90 9.05 0.2M
2023-04-12 8.60 9.20 8.60 9.05 0.3M
2023-04-11 9.00 9.10 8.65 8.80 0.2M
2023-04-10 9.65 9.70 8.85 8.90 0.9M
2023-04-06 9.15 9.30 8.90 9.30 0.5M
2023-04-05 8.60 8.90 8.50 8.90 0.5M
2023-04-03 7.50 8.10 7.35 8.10 0.3M
2023-03-31 7.35 7.55 6.25 7.40 5.9M
2023-03-29 6.95 7.35 6.65 6.90 0.3M
2023-03-28 6.25 7.00 5.90 6.95 9.9M
2023-03-27 6.30 6.65 6.15 6.40 0.2M
2023-03-24 6.65 6.75 6.50 6.50 0.1M
2023-03-23 6.90 6.90 6.55 6.65 0.1M
2023-03-22 6.50 6.95 6.50 6.85 0.2M
2023-03-21 6.70 6.70 6.50 6.60 0.5M
2023-03-20 6.65 6.70 6.20 6.45 0.1M
2023-03-17 6.70 6.70 6.40 6.50 0.1M
2023-03-16 6.70 6.70 6.30 6.40 0.1M
2023-03-15 6.45 6.70 6.40 6.45 0.3M
2023-03-14 6.55 6.75 6.40 6.45 0.4M
2023-03-13 6.95 6.95 6.50 6.55 0.3M
2023-03-10 7.25 7.25 6.75 6.80 0.5M
2023-03-09 6.90 7.30 6.80 7.15 1.0M
2023-03-08 7.00 7.00 6.80 7.00 0.1M
2023-03-06 7.05 7.10 6.85 7.00 0.4M
2023-03-03 7.00 7.10 6.55 6.90 0.9M
2023-03-02 7.05 7.15 6.55 6.90 0.1M
2023-03-01 7.05 7.30 7.00 7.10 0.1M
2023-02-28 7.15 7.15 6.90 7.05 0.1M
2023-02-27 6.90 7.45 6.80 7.05 0.2M
2023-02-24 7.10 7.70 6.90 7.00 0.1M
2023-02-23 7.35 7.35 6.80 7.05 0.1M
2023-02-22 7.80 7.90 6.95 7.20 0.8M
2023-02-21 8.20 8.20 7.50 7.70 0.3M
2023-02-20 8.00 8.40 7.80 8.00 0.1M
2023-02-17 8.15 8.30 8.05 8.10 0.1M
2023-02-16 8.50 8.50 8.10 8.15 0.1M
2023-02-15 8.05 8.35 8.05 8.20 0.2M
2023-02-14 9.00 9.20 8.10 8.20 0.4M
2023-02-13 9.65 9.65 8.90 9.00 0.1M
2023-02-10 9.15 9.70 8.90 9.35 0.2M
2023-02-09 10.00 10.30 8.85 9.25 0.7M
2023-02-08 8.85 9.75 8.75 9.75 0.5M
2023-02-07 8.25 8.90 8.05 8.90 0.4M
2023-02-06 8.45 8.45 8.10 8.10 0.1M
2023-02-03 8.75 8.75 8.15 8.30 0.2M
2023-02-02 8.60 8.70 8.20 8.55 0.2M
2023-02-01 8.75 9.00 8.35 8.40 0.2M
2023-01-31 8.75 8.80 8.35 8.75 0.1M
2023-01-30 8.40 8.85 8.25 8.50 0.1M
2023-01-27 9.20 9.20 8.40 8.45 0.2M
2023-01-25 8.45 8.85 8.20 8.80 0.2M
2023-01-24 8.60 8.65 8.40 8.45 0.3M
2023-01-23 9.20 9.40 8.75 8.75 0.4M
2023-01-20 9.45 9.45 9.15 9.20 0.1M
2023-01-19 9.95 9.95 9.25 9.35 0.3M
2023-01-18 9.90 9.90 9.70 9.70 0.1M
2023-01-17 9.75 9.95 9.70 9.80 0.1M
2023-01-16 10.15 10.25 9.75 9.75 0.3M
2023-01-13 10.30 10.40 9.95 10.05 0.2M
2023-01-12 10.15 10.40 10.05 10.40 0.4M
2023-01-11 10.30 10.30 9.85 9.95 0.1M
2023-01-10 10.40 10.55 9.90 10.15 0.3M
2023-01-09 9.95 10.40 9.75 10.35 0.2M
2023-01-06 10.10 10.30 9.70 9.95 0.2M
2023-01-05 10.40 10.40 9.95 10.10 0.3M
2023-01-04 10.40 10.65 10.15 10.20 0.2M
2023-01-03 10.30 10.80 10.15 10.55 0.8M
2023-01-02 10.15 10.65 9.75 10.30 0.2M