PVP Ventures Ltd (PVPV)

PVPV
🏛️ Inde →
30.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 30.50 30.50 30.50 30.50 0.1K
09:15 30.30 31.30 30.30 30.70 23.3K
09:16 30.98 30.98 30.50 30.89 21.4K
09:18 30.55 30.55 30.55 30.55 1.7K
09:19 30.55 30.55 30.25 30.25 7.3K
09:20 30.25 30.25 30.20 30.20 5.4K
09:21 30.20 30.30 30.20 30.30 1.6K
09:22 30.10 30.10 30.10 30.10 8.8K
09:23 30.00 30.00 30.00 30.00 7.6K
09:24 30.00 30.00 29.90 29.90 0.5K
09:26 29.90 30.30 29.90 30.25 3.4K
09:27 30.15 30.15 30.15 30.15 0.0K
09:28 30.15 30.15 30.15 30.15 0.0K
09:29 30.15 30.15 29.63 29.64 2.0K
09:30 30.00 30.00 30.00 30.00 0.0K
09:31 30.00 30.00 29.90 29.90 1.3K
09:32 29.64 29.64 29.64 29.64 1.9K
09:34 29.65 29.65 29.65 29.65 0.0K
09:37 29.66 29.66 29.66 29.66 0.3K
09:38 29.99 29.99 29.99 29.99 0.0K
09:39 29.68 29.68 29.68 29.68 0.2K
09:41 29.70 29.70 29.70 29.70 0.0K
09:42 29.99 30.19 29.99 30.19 2.0K
09:45 30.13 30.13 30.13 30.13 0.0K
09:47 29.75 29.75 29.75 29.75 1.0K
09:49 29.80 29.80 29.80 29.80 0.0K
09:50 30.12 30.12 29.80 29.80 0.3K
09:52 30.12 30.12 30.12 30.12 0.0K
09:54 29.81 29.81 29.81 29.81 0.1K
09:56 29.81 29.81 29.81 29.81 0.0K
09:57 29.81 29.81 29.81 29.81 0.0K
09:58 29.81 30.10 29.81 30.10 0.4K
09:59 29.95 29.95 29.95 29.95 0.0K
10:00 29.81 29.81 29.81 29.81 0.1K
10:01 29.94 29.94 29.94 29.94 0.0K
10:03 29.94 29.94 29.94 29.94 0.0K
10:05 29.94 29.94 29.94 29.94 0.1K
10:06 29.94 29.94 29.94 29.94 0.1K
10:07 29.94 29.94 29.94 29.94 0.4K
10:09 29.81 29.81 29.81 29.81 2.0K
10:11 29.81 29.81 29.81 29.81 0.3K
10:12 29.89 29.95 29.89 29.95 0.2K
10:13 29.94 29.94 29.94 29.94 0.1K
10:14 29.94 29.94 29.94 29.94 0.3K
10:17 29.80 29.80 29.70 29.70 5.0K
10:19 29.70 29.70 29.70 29.70 0.4K
10:29 29.95 29.95 29.95 29.95 0.0K
10:31 29.94 29.94 29.94 29.94 1.0K
10:32 29.70 29.70 29.70 29.70 0.1K
10:34 29.67 29.67 29.67 29.67 0.1K
10:36 29.68 29.94 29.68 29.94 0.0K
10:46 29.68 29.92 29.68 29.92 0.0K
10:54 29.92 29.93 29.92 29.93 1.6K
11:00 29.71 29.71 29.71 29.71 0.1K
11:01 29.93 29.93 29.93 29.93 0.0K
11:03 29.71 29.71 29.71 29.71 0.0K
11:04 29.79 29.79 29.79 29.79 0.1K
11:05 29.71 29.71 29.71 29.71 0.3K
11:08 29.71 29.71 29.71 29.71 1.1K
11:09 29.78 29.78 29.78 29.78 0.1K
11:15 29.71 29.71 29.71 29.71 0.4K
11:19 29.71 29.71 29.71 29.71 0.3K
11:33 29.78 29.78 29.78 29.78 0.4K
11:34 29.79 29.79 29.79 29.79 0.3K
11:36 29.93 29.93 29.93 29.93 1.6K
11:38 29.79 29.79 29.79 29.79 1.3K
11:40 29.71 29.79 29.71 29.79 1.5K
11:44 29.79 29.79 29.79 29.79 0.0K
11:51 29.71 29.71 29.71 29.71 0.1K
11:54 29.78 29.78 29.78 29.78 0.0K
11:56 29.71 29.71 29.71 29.71 0.0K
11:58 29.79 29.79 29.79 29.79 0.2K
11:59 29.93 29.93 29.93 29.93 0.8K
12:01 29.93 29.93 29.93 29.93 0.1K
12:09 29.94 29.94 29.94 29.94 1.0K
12:23 29.90 29.90 29.90 29.90 0.5K
12:24 30.00 30.00 30.00 30.00 5.0K
12:26 30.00 30.00 30.00 30.00 5.0K
12:27 29.71 29.99 29.71 29.99 0.1K
12:33 29.72 29.72 29.72 29.72 0.2K
12:38 29.95 29.95 29.95 29.95 0.0K
12:42 29.72 29.72 29.72 29.72 0.5K
12:49 29.72 29.72 29.72 29.72 0.5K
12:50 29.93 29.93 29.93 29.93 0.0K
12:53 29.72 29.72 29.72 29.72 0.2K
13:04 29.80 29.80 29.80 29.80 0.1K
13:07 29.80 29.80 29.80 29.80 1.2K
13:17 29.80 29.80 29.80 29.80 0.1K
13:18 29.80 29.80 29.80 29.80 0.5K
13:19 29.93 29.93 29.93 29.93 0.0K
13:21 29.93 29.93 29.93 29.93 0.0K
13:29 29.90 29.90 29.90 29.90 0.0K
13:30 29.80 29.80 29.80 29.80 0.0K
13:34 29.90 29.90 29.90 29.90 0.3K
13:37 29.80 29.80 29.80 29.80 0.0K
13:38 29.80 29.80 29.80 29.80 0.2K
13:39 29.80 29.80 29.80 29.80 1.3K
13:43 29.80 29.80 29.80 29.80 0.1K
13:48 29.84 29.84 29.84 29.84 0.2K
13:49 29.80 29.80 29.80 29.80 0.0K
13:58 29.80 29.80 29.80 29.80 0.2K
14:00 29.84 29.84 29.80 29.80 0.6K
14:02 29.80 29.80 29.80 29.80 0.1K
14:07 29.85 29.85 29.85 29.85 0.7K
14:08 29.88 29.88 29.88 29.88 0.3K
14:10 29.89 29.89 29.89 29.89 0.5K
14:14 29.80 29.88 29.80 29.88 0.7K
14:15 29.80 29.80 29.80 29.80 3.5K
14:22 29.80 29.80 29.80 29.80 0.0K
14:27 29.78 29.78 29.78 29.78 0.2K
14:30 29.78 29.78 29.78 29.78 0.0K
14:33 29.78 29.78 29.78 29.78 0.4K
14:36 29.78 29.78 29.78 29.78 0.0K
14:43 29.78 29.78 29.78 29.78 0.1K
14:44 29.78 29.78 29.78 29.78 0.2K
14:45 29.78 29.78 29.78 29.78 0.1K
14:47 29.79 29.79 29.79 29.79 0.1K
14:51 29.85 29.85 29.85 29.85 0.0K
14:55 29.85 30.05 29.85 30.05 13.9K
14:56 30.40 30.40 30.40 30.40 3.0K
14:57 30.85 31.00 30.40 31.00 6.5K
14:58 31.00 31.40 31.00 31.40 8.3K
14:59 31.40 31.43 31.40 31.43 7.7K
15:00 30.60 31.40 30.51 31.40 0.3K
15:01 31.34 31.34 31.34 31.34 0.0K
15:02 31.30 31.30 30.51 30.51 0.1K
15:03 31.30 31.30 30.51 30.51 0.2K
15:04 31.30 31.30 30.53 31.30 5.2K
15:05 30.79 30.79 30.46 30.46 0.8K
15:06 30.46 30.50 30.46 30.50 0.8K
15:08 30.65 30.65 30.65 30.65 0.0K
15:09 31.00 31.24 31.00 31.24 2.9K
15:10 31.00 31.00 31.00 31.00 0.0K
15:13 30.75 31.00 30.75 31.00 3.5K
15:14 30.75 30.75 30.75 30.75 0.5K
15:15 30.21 30.21 30.21 30.21 0.8K
15:16 30.75 30.75 30.25 30.25 0.1K
15:17 30.75 31.24 30.75 31.24 2.5K
15:18 31.09 31.09 31.09 31.09 0.0K
15:21 31.09 31.09 31.09 31.09 0.7K
15:22 30.55 31.08 30.55 31.08 0.6K
15:23 31.00 31.00 30.55 30.55 0.0K
15:24 30.60 30.60 30.60 30.60 0.1K
15:25 30.50 30.60 30.50 30.60 2.7K
15:26 30.50 30.50 30.50 30.50 1.0K
15:27 30.50 30.50 30.50 30.50 0.5K
15:28 30.36 30.36 30.36 30.36 0.1K
15:29 30.38 30.73 30.36 30.73 2.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.50 31.43 29.63 30.73 0.2M
2025-09-25 28.99 30.37 28.97 30.37 0.5M
2025-09-24 28.00 28.99 27.23 28.93 0.1M
2025-09-23 28.47 29.00 28.00 28.36 0.1M
2025-09-22 29.50 29.50 28.22 28.49 0.2M
2025-09-19 30.04 30.25 29.00 29.56 0.2M
2025-09-18 31.00 31.00 29.50 30.04 0.2M
2025-09-17 30.50 31.30 30.00 30.58 0.3M
2025-09-16 28.77 30.36 27.61 29.91 0.4M
2025-09-15 30.00 30.30 28.90 28.92 1.3M
2025-09-12 32.04 32.70 30.43 30.43 0.3M
2025-09-11 31.38 32.99 31.05 32.04 1.5M
2025-09-10 33.37 34.38 31.01 31.38 3.7M
2025-09-09 30.50 34.76 30.30 33.18 7.1M
2025-09-08 30.74 32.00 30.06 31.60 5.6M
2025-09-05 24.00 28.71 23.89 28.71 6.8M
2025-09-04 21.97 24.49 21.60 23.93 2.3M
2025-09-03 21.79 21.85 20.93 21.69 0.6M
2025-09-02 21.50 21.98 21.18 21.32 0.1M
2025-09-01 20.81 22.00 20.81 21.25 0.2M
2025-08-29 20.84 21.38 20.26 20.81 0.1M
2025-08-28 21.29 21.29 20.10 20.90 0.2M
2025-08-26 20.16 21.20 19.99 20.93 0.2M
2025-08-25 20.99 21.56 20.04 20.18 0.1M
2025-08-22 20.14 21.60 19.71 20.86 0.4M
2025-08-21 20.50 21.47 19.90 20.00 0.3M
2025-08-20 20.09 21.60 19.39 21.18 0.3M
2025-08-19 18.49 20.25 18.49 19.88 0.1M
2025-08-18 18.95 19.24 18.72 18.78 0.1M
2025-08-14 19.23 19.95 18.66 18.87 0.1M
2025-08-13 19.42 20.37 19.02 19.14 0.1M
2025-08-12 19.40 19.40 19.10 19.30 0.0M
2025-08-11 19.13 19.42 18.90 19.21 0.1M
2025-08-08 19.21 19.80 19.04 19.13 0.1M
2025-08-07 19.20 19.80 18.60 19.41 0.1M
2025-08-06 20.24 20.24 19.20 19.29 0.1M
2025-08-05 20.19 20.19 19.75 19.85 0.1M
2025-08-04 20.21 21.00 19.70 20.29 0.4M
2025-08-01 21.59 21.59 19.72 19.81 0.3M
2025-07-31 20.76 21.39 20.52 20.96 0.1M
2025-07-30 20.99 20.99 20.51 20.76 0.1M
2025-07-29 21.00 21.35 20.48 20.65 0.1M
2025-07-28 21.12 21.84 20.97 21.01 0.1M
2025-07-25 21.84 21.84 20.60 21.12 0.1M
2025-07-24 21.90 21.90 21.00 21.32 0.2M
2025-07-23 21.15 21.68 20.67 21.54 0.4M
2025-07-22 20.30 21.90 20.25 20.94 0.4M
2025-07-21 20.80 21.15 20.06 20.46 0.3M
2025-07-18 21.01 21.30 19.96 20.80 0.3M
2025-07-17 21.05 21.49 20.44 20.85 0.2M
2025-07-16 20.30 21.30 20.28 20.99 0.3M
2025-07-15 20.03 20.64 20.02 20.30 0.2M
2025-07-14 20.49 20.51 19.91 20.02 0.2M
2025-07-11 21.00 21.43 20.16 20.33 0.3M
2025-07-10 21.40 21.40 20.80 20.95 0.1M
2025-07-09 21.70 21.70 20.58 20.87 0.4M
2025-07-08 22.31 22.73 18.30 20.92 1.5M
2025-07-07 22.57 22.57 21.96 22.31 0.1M
2025-07-04 22.85 22.94 22.20 22.34 0.1M
2025-07-03 22.23 23.80 22.14 22.44 0.4M
2025-07-02 22.90 23.39 21.30 21.65 0.9M
2025-07-01 23.00 23.43 22.86 23.00 0.1M
2025-06-30 23.05 23.43 23.01 23.13 0.1M
2025-06-27 23.15 23.67 23.01 23.08 0.1M
2025-06-26 23.30 23.68 23.00 23.15 0.1M
2025-06-25 23.90 23.91 23.17 23.36 0.1M
2025-06-24 23.30 23.71 23.10 23.23 0.1M
2025-06-23 22.95 23.08 22.51 22.81 0.1M
2025-06-20 22.52 23.20 22.28 22.75 0.3M
2025-06-19 24.30 24.30 22.20 22.93 0.2M
2025-06-18 24.27 24.35 23.66 23.75 0.2M
2025-06-17 24.87 24.87 24.11 24.15 0.1M
2025-06-16 24.99 25.24 23.96 24.41 0.1M
2025-06-13 25.00 25.00 23.72 24.64 0.3M
2025-06-12 24.02 26.00 23.91 24.41 0.5M
2025-06-11 24.78 24.92 23.70 24.02 0.2M
2025-06-10 24.50 24.50 23.85 24.17 0.1M
2025-06-09 23.75 24.50 23.75 24.13 0.1M
2025-06-06 23.65 25.25 23.48 23.74 0.3M
2025-06-05 24.10 24.34 23.42 23.65 0.1M
2025-06-04 23.83 24.18 23.41 23.72 0.1M
2025-06-03 23.76 23.99 23.50 23.61 0.1M
2025-06-02 23.48 25.00 23.27 23.76 0.3M
2025-05-30 24.95 24.95 23.45 23.59 0.2M
2025-05-29 25.19 25.19 24.01 24.42 0.1M
2025-05-28 24.65 24.98 24.11 24.63 0.1M
2025-05-27 24.79 25.15 24.30 24.71 0.1M
2025-05-26 24.75 25.25 24.34 24.79 0.1M
2025-05-23 24.76 24.94 24.08 24.34 0.1M
2025-05-22 23.40 24.38 23.23 23.95 0.1M
2025-05-21 23.98 24.24 23.38 23.86 0.2M
2025-05-20 24.85 24.85 23.30 23.57 0.2M
2025-05-19 25.30 25.30 24.00 24.13 0.3M
2025-05-16 24.65 25.65 24.34 25.07 0.3M
2025-05-15 24.54 24.62 24.21 24.33 0.1M
2025-05-14 24.50 24.50 23.99 24.22 0.1M
2025-05-13 24.55 24.55 23.75 23.96 0.1M
2025-05-12 23.10 25.00 23.10 23.97 0.1M
2025-05-09 23.21 23.21 22.50 22.80 0.1M
2025-05-08 22.71 24.00 22.71 23.21 0.2M
2025-05-07 22.05 23.50 22.05 23.04 0.2M
2025-05-06 23.81 25.00 21.91 22.41 0.3M
2025-05-05 23.89 24.48 23.66 23.88 0.1M
2025-05-02 23.64 24.48 23.64 23.78 0.1M
2025-04-30 24.37 24.84 23.84 23.90 0.2M
2025-04-29 25.57 26.00 24.49 24.68 0.2M
2025-04-28 25.97 26.20 24.70 24.97 0.4M
2025-04-25 28.65 28.80 24.96 25.67 0.8M
2025-04-24 29.00 29.54 27.84 28.24 0.2M
2025-04-23 27.03 29.25 26.83 28.55 0.3M
2025-04-22 27.80 28.44 27.30 27.37 0.1M
2025-04-21 27.00 28.88 26.91 27.59 0.3M
2025-04-17 28.30 28.48 26.84 27.06 0.2M
2025-04-16 28.35 28.58 27.17 27.84 0.3M
2025-04-15 28.00 29.50 27.56 28.38 0.5M
2025-04-11 24.60 27.55 24.22 27.29 0.8M
2025-04-09 23.80 24.79 23.80 24.12 0.2M
2025-04-08 22.30 24.90 22.30 24.41 0.8M
2025-04-07 20.50 22.44 20.50 22.27 0.2M
2025-04-04 23.49 24.24 22.49 23.05 0.3M
2025-04-03 23.49 24.24 22.89 23.49 0.2M
2025-04-02 22.50 23.50 21.96 23.05 0.3M
2025-04-01 22.90 22.90 21.86 22.25 0.2M
2025-03-28 22.99 23.24 21.80 21.85 0.5M
2025-03-27 22.50 23.14 21.98 22.12 0.3M
2025-03-26 23.01 24.00 22.30 22.66 0.2M
2025-03-25 24.14 24.64 21.83 23.01 0.4M
2025-03-24 24.92 24.92 23.77 24.14 0.2M
2025-03-21 23.40 24.38 23.00 23.97 0.4M
2025-03-20 22.30 24.45 22.15 22.87 0.8M
2025-03-19 21.95 22.50 21.40 21.80 0.3M
2025-03-18 22.20 22.59 21.10 21.50 0.2M
2025-03-17 21.50 22.67 21.50 22.10 0.1M
2025-03-13 22.20 22.60 21.85 21.93 0.3M
2025-03-12 22.75 23.99 22.15 22.29 0.2M
2025-03-11 22.85 23.44 22.02 22.64 0.4M
2025-03-10 23.46 23.73 22.25 22.37 0.2M
2025-03-07 23.67 23.67 23.11 23.47 0.2M
2025-03-06 24.25 24.25 23.34 23.45 0.3M
2025-03-05 23.30 24.25 22.76 23.96 0.4M
2025-03-04 22.31 23.50 22.15 22.50 0.3M
2025-03-03 24.00 24.79 22.05 23.05 0.2M
2025-02-28 24.55 25.98 23.15 23.83 0.4M
2025-02-27 24.70 25.57 24.50 24.77 0.2M
2025-02-25 25.80 26.67 25.32 25.53 0.1M
2025-02-24 26.38 26.39 25.50 25.54 0.1M
2025-02-21 27.60 28.50 26.15 26.48 0.2M
2025-02-20 25.08 27.30 25.08 27.03 0.2M
2025-02-19 25.91 26.50 24.00 25.59 0.3M
2025-02-18 26.55 26.55 24.68 24.93 0.3M
2025-02-17 24.50 28.45 24.00 25.99 0.5M
2025-02-14 28.15 28.15 24.00 24.52 0.5M
2025-02-13 28.85 28.85 27.50 27.65 0.1M
2025-02-12 28.70 29.29 26.70 27.48 0.2M
2025-02-11 30.62 30.63 27.26 28.28 0.4M
2025-02-10 29.90 31.35 29.51 30.10 0.3M
2025-02-07 29.35 31.45 29.30 30.05 0.4M
2025-02-06 28.95 29.80 28.49 29.55 0.2M
2025-02-05 29.20 30.00 28.05 28.53 0.2M
2025-02-04 29.05 30.24 28.27 29.05 0.2M
2025-02-03 29.99 29.99 28.72 29.05 0.2M
2025-02-01 29.01 30.14 29.00 29.97 0.1M
2025-01-31 29.86 30.27 29.25 29.75 0.3M
2025-01-30 28.90 30.99 27.84 29.86 0.8M
2025-01-29 26.30 29.50 26.19 28.57 0.3M
2025-01-28 25.78 28.84 25.01 25.87 0.4M
2025-01-27 27.00 27.64 25.17 25.78 0.2M
2025-01-24 28.90 29.10 27.00 27.07 0.3M
2025-01-23 29.39 29.79 28.51 28.68 0.2M
2025-01-22 29.70 29.70 28.07 28.70 0.3M
2025-01-21 30.50 30.69 28.75 28.98 0.2M
2025-01-20 28.78 30.85 28.39 30.37 0.4M
2025-01-17 29.70 29.70 28.10 28.54 0.2M
2025-01-16 29.40 30.25 28.91 29.25 0.2M
2025-01-15 30.00 30.54 28.70 29.02 0.2M
2025-01-14 28.70 30.35 28.50 29.91 0.3M
2025-01-13 29.71 29.94 27.75 28.20 0.2M
2025-01-10 31.39 31.71 29.51 30.02 0.3M
2025-01-09 33.75 33.75 30.90 31.08 0.4M
2025-01-08 33.70 35.30 32.90 33.25 0.6M
2025-01-07 33.35 34.80 32.91 33.18 0.3M
2025-01-06 34.00 36.98 32.06 33.23 1.5M
2025-01-03 34.60 34.60 33.00 33.91 0.4M
2025-01-02 33.35 35.50 32.84 34.96 0.7M
2025-01-01 32.70 34.19 31.80 33.36 0.5M