Price Data Selection & Download
PVP Ventures Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2249 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review PVP earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹71.90
September 01, 2026
NSE Exchange
Share Price All Time Low
₹1.70
October 29, 2019
NSE Exchange
Highest Volume Trading Day
19,894,365
July 26, 2022 • ₹7.20
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
PVP daily open, high, low, close and volume (OHLCV) on NSE — 166 records.
Total Records
166
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹58.20 | ₹59.80 | ₹57.70 | ₹59.28 | 618,141 |
| 2026-09-17 | ₹56.97 | ₹60.50 | ₹56.06 | ₹57.05 | 1,803,277 |
| 2026-09-16 | ₹60.20 | ₹60.79 | ₹58.51 | ₹58.51 | 342,199 |
| 2026-09-15 | ₹63.99 | ₹64.79 | ₹61.58 | ₹61.58 | 853,205 |
| 2026-09-11 | ₹66.00 | ₹66.00 | ₹63.20 | ₹64.82 | 1,157,979 |
| 2026-09-10 | ₹65.00 | ₹67.20 | ₹63.49 | ₹66.10 | 1,507,975 |
| 2026-09-09 | ₹63.50 | ₹65.90 | ₹60.87 | ₹64.54 | 2,883,236 |
| 2026-09-08 | ₹63.37 | ₹67.22 | ₹62.51 | ₹64.07 | 2,145,805 |
| 2026-09-07 | ₹70.00 | ₹71.00 | ₹64.55 | ₹65.16 | 2,458,317 |
| 2026-09-04 | ₹64.89 | ₹68.14 | ₹62.11 | ₹67.94 | 5,145,513 |
| 2026-09-03 | ₹59.61 | ₹64.90 | ₹59.44 | ₹64.90 | 3,406,240 |
| 2026-09-02 | ₹61.81 | ₹62.00 | ₹61.81 | ₹61.81 | 700,698 |
| 2026-09-01 | ₹67.70 | ₹71.90 | ₹65.06 | ₹65.06 | 4,370,907 |
| 2026-08-31 | ₹67.88 | ₹68.48 | ₹63.33 | ₹68.48 | 6,346,569 |
| 2026-08-28 | ₹65.00 | ₹65.22 | ₹63.90 | ₹65.22 | 1,739,968 |
| 2026-08-27 | ₹58.90 | ₹62.12 | ₹57.51 | ₹62.12 | 6,580,316 |
| 2026-08-26 | ₹54.00 | ₹56.48 | ₹53.50 | ₹56.48 | 5,796,445 |
| 2026-08-25 | ₹48.00 | ₹53.44 | ₹47.75 | ₹51.35 | 7,385,739 |
| 2026-08-24 | ₹46.00 | ₹49.00 | ₹45.51 | ₹48.59 | 3,871,720 |
| 2026-08-21 | ₹44.30 | ₹45.90 | ₹43.41 | ₹45.35 | 4,412,971 |
| 2026-08-20 | ₹39.97 | ₹43.70 | ₹39.46 | ₹43.15 | 3,957,968 |
| 2026-08-19 | ₹40.51 | ₹43.00 | ₹38.35 | ₹39.13 | 3,540,158 |
| 2026-08-18 | ₹36.80 | ₹40.90 | ₹36.40 | ₹40.20 | 3,330,020 |
| 2026-08-17 | ₹37.79 | ₹37.85 | ₹35.00 | ₹37.01 | 3,235,182 |
| 2026-08-14 | ₹35.96 | ₹36.78 | ₹35.12 | ₹35.43 | 577,134 |
| 2026-08-13 | ₹34.43 | ₹37.15 | ₹34.21 | ₹36.67 | 2,684,334 |
| 2026-08-12 | ₹35.73 | ₹35.73 | ₹33.61 | ₹34.15 | 994,773 |
| 2026-08-11 | ₹34.66 | ₹36.29 | ₹33.79 | ₹34.46 | 1,534,352 |
| 2026-08-10 | ₹34.90 | ₹37.62 | ₹34.13 | ₹34.67 | 4,972,921 |
| 2026-08-07 | ₹33.25 | ₹36.00 | ₹32.62 | ₹34.74 | 10,194,426 |
| 2026-08-06 | ₹28.07 | ₹33.25 | ₹27.60 | ₹33.14 | 10,496,593 |
| 2026-08-05 | ₹27.80 | ₹28.24 | ₹27.57 | ₹27.71 | 347,880 |
| 2026-08-04 | ₹27.50 | ₹29.64 | ₹27.32 | ₹27.92 | 1,142,347 |
| 2026-08-03 | ₹27.05 | ₹27.39 | ₹26.65 | ₹27.10 | 493,615 |
| 2026-07-31 | ₹27.01 | ₹27.28 | ₹26.72 | ₹26.83 | 138,050 |
| 2026-07-30 | ₹27.15 | ₹27.79 | ₹26.91 | ₹27.28 | 126,424 |
| 2026-07-29 | ₹27.31 | ₹28.00 | ₹27.15 | ₹27.27 | 220,666 |
| 2026-07-28 | ₹27.40 | ₹28.23 | ₹27.01 | ₹27.22 | 460,805 |
| 2026-07-27 | ₹27.72 | ₹30.34 | ₹27.10 | ₹27.40 | 1,123,455 |
| 2026-07-24 | ₹27.72 | ₹28.04 | ₹27.06 | ₹27.31 | 176,625 |
| 2026-07-23 | ₹28.51 | ₹28.62 | ₹27.56 | ₹27.72 | 63,369 |
| 2026-07-22 | ₹29.20 | ₹29.24 | ₹28.04 | ₹28.14 | 103,857 |
| 2026-07-21 | ₹28.88 | ₹29.45 | ₹28.56 | ₹29.03 | 106,447 |
| 2026-07-20 | ₹28.77 | ₹29.15 | ₹27.36 | ₹28.57 | 291,454 |
| 2026-07-17 | ₹29.01 | ₹29.46 | ₹28.82 | ₹29.16 | 127,827 |
| 2026-07-16 | ₹29.15 | ₹29.47 | ₹28.91 | ₹29.25 | 144,948 |
| 2026-07-15 | ₹28.75 | ₹29.89 | ₹28.75 | ₹29.12 | 196,426 |
| 2026-07-14 | ₹29.47 | ₹29.53 | ₹28.70 | ₹29.07 | 145,591 |
| 2026-07-13 | ₹27.13 | ₹30.34 | ₹27.13 | ₹29.49 | 1,321,678 |
| 2026-07-10 | ₹27.30 | ₹27.94 | ₹26.42 | ₹27.60 | 249,472 |
| 2026-07-09 | ₹27.52 | ₹28.03 | ₹27.11 | ₹27.32 | 137,975 |
| 2026-07-08 | ₹27.79 | ₹28.00 | ₹26.80 | ₹27.26 | 327,039 |
| 2026-07-07 | ₹27.31 | ₹27.64 | ₹27.00 | ₹27.25 | 152,619 |
| 2026-07-06 | ₹29.15 | ₹29.15 | ₹26.16 | ₹27.13 | 621,381 |
| 2026-07-03 | ₹28.85 | ₹29.15 | ₹28.54 | ₹28.84 | 191,348 |
| 2026-07-02 | ₹29.90 | ₹30.41 | ₹28.66 | ₹28.88 | 563,713 |
| 2026-07-01 | ₹29.47 | ₹30.32 | ₹29.21 | ₹29.48 | 230,478 |
| 2026-06-30 | ₹28.24 | ₹30.00 | ₹28.02 | ₹29.66 | 453,316 |
| 2026-06-29 | ₹29.15 | ₹29.15 | ₹27.72 | ₹28.66 | 450,615 |
| 2026-06-25 | ₹30.31 | ₹30.90 | ₹28.48 | ₹28.78 | 562,017 |
| 2026-06-24 | ₹29.70 | ₹30.50 | ₹29.70 | ₹30.19 | 400,247 |
| 2026-06-23 | ₹29.80 | ₹30.92 | ₹29.11 | ₹29.50 | 474,286 |
| 2026-06-22 | ₹29.65 | ₹30.38 | ₹29.15 | ₹29.66 | 274,523 |
| 2026-06-19 | ₹29.30 | ₹30.29 | ₹29.01 | ₹29.85 | 262,751 |
| 2026-06-18 | ₹30.21 | ₹31.09 | ₹29.10 | ₹29.42 | 461,712 |
| 2026-06-17 | ₹30.44 | ₹31.44 | ₹30.08 | ₹30.64 | 268,043 |
| 2026-06-16 | ₹31.00 | ₹31.17 | ₹30.16 | ₹30.38 | 138,876 |
| 2026-06-15 | ₹31.22 | ₹31.79 | ₹30.80 | ₹31.00 | 285,080 |
| 2026-06-12 | ₹31.29 | ₹32.74 | ₹30.60 | ₹31.10 | 380,999 |
| 2026-06-11 | ₹32.69 | ₹32.75 | ₹30.25 | ₹30.87 | 529,141 |
| 2026-06-10 | ₹32.77 | ₹33.50 | ₹32.30 | ₹32.61 | 504,432 |
| 2026-06-09 | ₹32.16 | ₹33.25 | ₹32.01 | ₹32.80 | 643,265 |
| 2026-06-08 | ₹32.03 | ₹33.10 | ₹31.65 | ₹31.77 | 740,813 |
| 2026-06-05 | ₹32.28 | ₹32.85 | ₹31.80 | ₹32.52 | 809,026 |
| 2026-06-04 | ₹29.70 | ₹33.00 | ₹29.70 | ₹31.85 | 2,299,249 |
| 2026-06-03 | ₹30.00 | ₹30.80 | ₹28.88 | ₹30.10 | 932,785 |
| 2026-06-02 | ₹27.90 | ₹30.00 | ₹27.55 | ₹29.75 | 1,010,454 |
| 2026-06-01 | ₹26.44 | ₹30.75 | ₹26.21 | ₹28.32 | 5,266,736 |
| 2026-05-29 | ₹26.99 | ₹27.01 | ₹25.75 | ₹26.15 | 478,405 |
| 2026-05-27 | ₹25.80 | ₹26.94 | ₹25.69 | ₹26.79 | 555,582 |
| 2026-05-26 | ₹26.30 | ₹26.60 | ₹25.80 | ₹25.92 | 427,702 |
| 2026-05-25 | ₹26.33 | ₹26.95 | ₹25.76 | ₹26.13 | 392,019 |
| 2026-05-22 | ₹26.44 | ₹26.44 | ₹25.70 | ₹25.82 | 286,063 |
| 2026-05-21 | ₹26.55 | ₹27.24 | ₹25.87 | ₹26.24 | 799,141 |
| 2026-05-20 | ₹25.83 | ₹26.99 | ₹25.10 | ₹25.99 | 503,189 |
| 2026-05-19 | ₹27.00 | ₹27.08 | ₹25.15 | ₹25.83 | 680,493 |
| 2026-05-18 | ₹26.80 | ₹27.35 | ₹26.20 | ₹26.89 | 862,156 |
| 2026-05-15 | ₹27.29 | ₹28.00 | ₹26.50 | ₹27.05 | 493,753 |
| 2026-05-14 | ₹28.02 | ₹28.57 | ₹27.02 | ₹27.54 | 1,024,733 |
| 2026-05-13 | ₹30.88 | ₹31.55 | ₹27.60 | ₹28.05 | 4,135,452 |
| 2026-05-12 | ₹30.19 | ₹31.33 | ₹28.87 | ₹30.78 | 6,739,204 |
| 2026-05-11 | ₹30.95 | ₹31.74 | ₹29.80 | ₹30.07 | 4,403,612 |
| 2026-05-08 | ₹31.81 | ₹32.34 | ₹30.60 | ₹30.90 | 3,994,180 |
| 2026-05-07 | ₹32.22 | ₹34.00 | ₹31.61 | ₹31.80 | 6,703,323 |
| 2026-05-06 | ₹31.50 | ₹32.53 | ₹30.80 | ₹31.97 | 4,747,517 |
| 2026-05-05 | ₹32.61 | ₹33.47 | ₹30.53 | ₹31.06 | 6,461,421 |
| 2026-05-04 | ₹32.82 | ₹33.48 | ₹32.26 | ₹32.49 | 594,415 |
| 2026-04-30 | ₹33.20 | ₹33.64 | ₹32.08 | ₹33.15 | 9,271,167 |
| 2026-04-29 | ₹32.43 | ₹33.85 | ₹32.43 | ₹33.24 | 3,007,222 |
| 2026-04-28 | ₹33.62 | ₹34.30 | ₹32.05 | ₹32.43 | 9,616,785 |
| 2026-04-27 | ₹33.50 | ₹35.35 | ₹33.15 | ₹33.94 | 11,870,504 |
| 2026-04-24 | ₹32.32 | ₹33.42 | ₹31.92 | ₹33.03 | 4,626,805 |
| 2026-04-23 | ₹32.20 | ₹33.68 | ₹31.75 | ₹32.01 | 5,407,522 |
| 2026-04-22 | ₹32.10 | ₹33.00 | ₹31.62 | ₹32.07 | 2,973,761 |
| 2026-04-21 | ₹33.15 | ₹34.39 | ₹31.59 | ₹32.10 | 3,564,016 |
| 2026-04-20 | ₹32.46 | ₹34.30 | ₹30.11 | ₹33.14 | 5,289,905 |
| 2026-04-17 | ₹35.01 | ₹35.45 | ₹31.81 | ₹32.51 | 3,842,727 |
| 2026-04-16 | ₹34.49 | ₹36.00 | ₹34.18 | ₹35.02 | 7,670,680 |
| 2026-04-15 | ₹34.00 | ₹36.75 | ₹33.25 | ₹34.85 | 9,225,472 |
| 2026-04-13 | ₹31.39 | ₹36.00 | ₹30.90 | ₹34.67 | 10,165,112 |
| 2026-04-10 | ₹32.65 | ₹34.97 | ₹31.51 | ₹33.01 | 11,185,390 |
| 2026-04-09 | ₹30.65 | ₹35.00 | ₹28.35 | ₹33.33 | 12,460,862 |
| 2026-04-08 | ₹27.44 | ₹31.28 | ₹26.80 | ₹30.66 | 4,499,345 |
| 2026-04-07 | ₹24.40 | ₹26.47 | ₹24.22 | ₹26.07 | 556,102 |
| 2026-04-06 | ₹24.05 | ₹24.81 | ₹23.68 | ₹24.07 | 370,562 |
| 2026-04-02 | ₹25.04 | ₹25.04 | ₹23.91 | ₹24.52 | 227,294 |
| 2026-04-01 | ₹23.25 | ₹24.94 | ₹23.25 | ₹24.72 | 176,887 |
| 2026-03-30 | ₹23.93 | ₹24.69 | ₹23.35 | ₹23.49 | 143,905 |
| 2026-03-27 | ₹25.46 | ₹25.46 | ₹23.75 | ₹23.93 | 501,093 |
| 2026-03-25 | ₹26.34 | ₹27.37 | ₹25.20 | ₹25.56 | 173,820 |
| 2026-03-24 | ₹25.00 | ₹26.80 | ₹24.64 | ₹26.47 | 593,502 |
| 2026-03-23 | ₹25.73 | ₹26.25 | ₹24.26 | ₹24.54 | 261,250 |
| 2026-03-20 | ₹24.50 | ₹25.59 | ₹24.50 | ₹25.10 | 116,443 |
| 2026-03-19 | ₹24.70 | ₹25.79 | ₹24.50 | ₹24.96 | 498,217 |
| 2026-03-18 | ₹25.56 | ₹26.49 | ₹25.41 | ₹25.66 | 384,393 |
| 2026-03-17 | ₹24.50 | ₹27.39 | ₹23.66 | ₹25.56 | 963,594 |
| 2026-03-16 | ₹24.44 | ₹25.90 | ₹23.12 | ₹24.90 | 420,626 |
| 2026-03-13 | ₹25.40 | ₹25.44 | ₹23.00 | ₹24.05 | 495,931 |
| 2026-03-12 | ₹25.00 | ₹26.39 | ₹24.26 | ₹24.94 | 221,448 |
| 2026-03-11 | ₹26.05 | ₹26.84 | ₹25.87 | ₹25.95 | 169,911 |
| 2026-03-10 | ₹26.01 | ₹26.85 | ₹26.01 | ₹26.25 | 204,263 |
| 2026-03-09 | ₹26.60 | ₹26.99 | ₹25.50 | ₹25.93 | 116,845 |
| 2026-03-06 | ₹26.97 | ₹27.75 | ₹26.96 | ₹27.41 | 124,427 |
| 2026-03-05 | ₹27.69 | ₹28.50 | ₹26.63 | ₹26.98 | 139,936 |
| 2026-03-04 | ₹26.99 | ₹28.90 | ₹26.00 | ₹27.68 | 287,086 |
| 2026-03-02 | ₹26.06 | ₹27.50 | ₹26.06 | ₹27.24 | 259,344 |
| 2026-02-27 | ₹27.98 | ₹27.98 | ₹26.84 | ₹27.30 | 77,476 |
| 2026-02-26 | ₹27.20 | ₹28.22 | ₹27.15 | ₹27.30 | 145,291 |
| 2026-02-25 | ₹28.20 | ₹28.77 | ₹27.50 | ₹27.68 | 133,312 |
| 2026-02-24 | ₹29.12 | ₹29.12 | ₹27.85 | ₹28.05 | 191,521 |
| 2026-02-23 | ₹31.95 | ₹31.95 | ₹28.84 | ₹29.12 | 244,209 |
| 2026-02-20 | ₹29.99 | ₹31.19 | ₹28.61 | ₹30.16 | 1,251,462 |
| 2026-02-19 | ₹29.05 | ₹29.89 | ₹28.70 | ₹28.80 | 890,527 |
| 2026-02-18 | ₹30.43 | ₹30.43 | ₹29.00 | ₹29.21 | 343,035 |
| 2026-02-17 | ₹29.81 | ₹30.30 | ₹28.71 | ₹29.74 | 371,451 |
| 2026-02-16 | ₹29.00 | ₹30.03 | ₹28.73 | ₹29.11 | 145,896 |
| 2026-02-13 | ₹28.67 | ₹29.97 | ₹28.67 | ₹29.19 | 153,762 |
| 2026-02-12 | ₹29.69 | ₹29.95 | ₹29.11 | ₹29.25 | 112,533 |
| 2026-02-11 | ₹30.02 | ₹30.31 | ₹29.46 | ₹29.67 | 111,911 |
| 2026-02-10 | ₹29.89 | ₹30.83 | ₹29.89 | ₹30.00 | 263,096 |
| 2026-02-09 | ₹30.25 | ₹30.40 | ₹29.71 | ₹29.97 | 104,748 |
| 2026-02-06 | ₹30.38 | ₹30.68 | ₹28.25 | ₹29.64 | 738,037 |
| 2026-02-05 | ₹31.10 | ₹31.10 | ₹30.16 | ₹30.23 | 129,123 |
| 2026-02-04 | ₹31.39 | ₹31.89 | ₹30.01 | ₹31.10 | 200,692 |
| 2026-02-03 | ₹31.50 | ₹32.35 | ₹29.77 | ₹30.53 | 182,806 |
| 2026-02-02 | ₹29.71 | ₹30.26 | ₹29.31 | ₹29.48 | 158,776 |
| 2026-02-01 | ₹31.70 | ₹31.70 | ₹29.56 | ₹29.71 | 117,771 |
| 2026-01-30 | ₹29.69 | ₹30.74 | ₹29.11 | ₹30.16 | 126,558 |
| 2026-01-29 | ₹31.70 | ₹32.63 | ₹29.49 | ₹29.69 | 383,431 |
| 2026-01-28 | ₹28.89 | ₹31.36 | ₹28.49 | ₹31.36 | 328,380 |
| 2026-01-27 | ₹29.31 | ₹30.51 | ₹28.10 | ₹28.51 | 163,418 |
| 2026-01-23 | ₹31.40 | ₹32.00 | ₹29.82 | ₹29.97 | 82,932 |
| 2026-01-22 | ₹31.79 | ₹32.50 | ₹31.10 | ₹31.14 | 897,336 |
| 2026-01-21 | ₹28.60 | ₹31.29 | ₹28.60 | ₹31.20 | 325,533 |
| 2026-01-20 | ₹30.07 | ₹31.49 | ₹29.48 | ₹29.80 | 110,883 |
| 2026-01-19 | ₹31.64 | ₹31.64 | ₹30.46 | ₹31.02 | 53,419 |
PVP Ventures Share Price Performance Analysis (Jan 2015 - Sep 2026)
PVP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+91.10%
₹31.02 → ₹59.28
Year to Date
Price Volatility
32.68%
High Volatility
Year to Date
Average Daily Volume
1,869,306
Year to Date Average
NSE Exchange
PVP Ventures Share Price History – Frequently Asked Questions
Common questions about PVP historical data and records. Analyse PVP FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of PVP Ventures (PVP)?
The all-time high share price of PVP Ventures was ₹71.9 recorded on September 01, 2026 on the NSE exchange.
What is the all-time low share price of PVP Ventures (PVP)?
The all-time low share price of PVP Ventures was ₹1.7 recorded on October 29, 2019 on the NSE exchange.
How can I download PVP historical share price data?
You can download PVP Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PVP shares?
The highest trading volume day for PVP Ventures was 19,894,365 shares traded on July 26, 2022 on the NSE exchange, with share price at ₹7.2.