Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PVP, PVP Ventures Limited, INE362A01016, Listing: 03-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 36.98 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 18.3 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 260,403,681 Low52 Date: 08-Jul-2025 SHP: 61.3 / 0.25 / 0.0 / 38.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.98 / 21.1 Month: 34.76 / 20.81 Week: 36.47 / 32.1 Day: 33.42 / 33.42 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 33.42 33.42 33.42 33.42 33.42 1.98 870.27 36,168 1.00 0 0.00 0.00 4
2 11-Nov 32.77 32.77 32.70 32.77 32.77 1.99 853.34 282,944 7.82 0 0.00 0.00 28
3 10-Nov 32.13 32.13 32.13 32.13 32.13 2.00 836.68 87,531 2.42 0 0.00 0.00 9
4 07-Nov 31.42 31.50 31.42 31.50 31.48 -1.78 820.27 284,948 7.88 0 0.00 0.00 28
5 06-Nov 32.07 32.07 32.07 32.07 32.07 -2.02 835.11 57,664 1.59 0 0.00 0.00 6
6 04-Nov 32.73 32.73 32.73 32.73 32.73 -2.01 852.30 39,907 1.10 0 0.00 0.00 4
7 03-Nov 33.40 33.40 33.40 33.40 33.40 -2.02 869.75 156,436 4.33 0 0.00 0.00 16
8 31-Oct 34.09 34.09 34.09 34.09 34.09 -2.01 887.72 64,778 1.79 0 0.00 0.00 6
9 30-Oct 34.85 34.85 34.79 34.79 34.83 -2.00 905.94 482,978 13.35 0 0.00 0.00 48
10 29-Oct 36.47 36.47 35.50 35.50 36.33 -0.73 924.43 882,614 24.40 0 0.00 0.00 88
11 28-Oct 35.25 35.76 35.25 35.76 35.68 4.99 931.20 850,170 23.51 0 0.00 0.00 85
12 27-Oct 32.10 34.06 32.10 34.06 33.94 4.99 886.93 1,389,938 38.43 0 0.00 0.00 139
13 24-Oct 31.09 32.44 31.09 32.44 32.18 4.98 844.75 1,033,322 28.57 0 0.00 0.00 103
14 23-Oct 30.00 30.90 29.06 30.90 30.41 4.99 804.65 1,201,763 33.23 0 0.00 0.00 120
15 21-Oct 29.29 29.95 29.15 29.43 29.57 2.01 766.37 298,825 8.26 0 0.00 0.00 30
16 20-Oct 28.35 29.10 27.30 28.85 28.37 3.18 751.26 129,589 3.58 0 0.00 0.00 13
17 17-Oct 29.45 29.45 27.70 27.96 28.51 -3.32 728.09 236,326 6.53 0 0.00 0.00 24
18 16-Oct 28.66 29.90 28.66 28.92 29.01 1.44 753.09 179,264 4.96 0 0.00 0.00 18
19 15-Oct 28.90 29.55 28.20 28.51 28.85 -1.55 742.41 193,225 5.34 0 0.00 0.00 19
20 14-Oct 29.31 30.45 28.81 28.96 29.21 -3.14 754.13 118,830 3.29 0 0.00 0.00 12
21 13-Oct 28.87 30.09 28.87 29.90 29.89 -0.10 778.61 194,555 5.38 0 0.00 0.00 19
22 10-Oct 29.00 30.29 28.58 29.93 29.83 1.08 779.39 293,999 8.13 0 0.00 0.00 29
23 09-Oct 28.78 30.71 28.78 29.61 30.12 0.61 771.06 252,327 6.98 0 0.00 0.00 25
24 08-Oct 29.59 30.37 27.72 29.43 28.60 0.86 766.37 320,921 8.87 0 0.00 0.00 32
25 07-Oct 30.41 30.41 28.61 29.18 29.59 -2.67 759.86 177,134 4.90 0 0.00 0.00 18
26 06-Oct 30.47 31.00 29.40 29.98 30.25 0.10 780.69 201,058 5.56 0 0.00 0.00 20
27 03-Oct 30.05 30.69 29.72 29.95 30.14 -2.44 779.91 99,517 2.75 0 0.00 0.00 10
28 01-Oct 30.89 31.00 30.01 30.70 30.74 0.75 799.44 195,748 5.41 0 0.00 0.00 20
29 30-Sep 30.89 31.73 29.60 30.47 30.98 0.03 793.45 253,910 7.02 0 0.00 0.00 25
30 29-Sep 30.01 32.00 29.56 30.46 30.97 -0.88 793.19 397,273 10.98 0 0.00 0.00 40
31 26-Sep 30.50 31.43 29.63 30.73 30.33 1.19 800.22 200,851 5.55 0 0.00 0.00 20
32 25-Sep 28.99 30.37 28.97 30.37 30.13 4.98 790.85 497,665 13.76 0 0.00 0.00 50
33 24-Sep 28.00 28.99 27.23 28.93 28.53 2.01 753.35 136,848 3.78 0 0.00 0.00 14
34 23-Sep 28.47 29.00 28.00 28.36 28.50 -0.46 738.50 92,158 2.55 0 0.00 0.00 9
35 22-Sep 29.50 29.50 28.22 28.49 28.70 -3.62 741.89 223,345 6.18 0 0.00 0.00 22
36 19-Sep 30.04 30.25 29.00 29.56 29.55 -1.60 769.75 150,414 4.16 0 0.00 0.00 15
37 18-Sep 31.00 31.00 29.50 30.04 30.09 -1.77 782.25 160,654 4.44 0 0.00 0.00 16
38 17-Sep 30.50 31.30 30.00 30.58 30.60 2.24 796.31 271,817 7.52 0 0.00 0.00 27
39 16-Sep 28.77 30.36 27.61 29.91 29.17 3.42 778.87 424,200 11.73 0 0.00 0.00 42
40 15-Sep 30.00 30.30 28.90 28.92 29.13 -4.96 753.09 1,281,499 35.43 0 0.00 0.00 128
41 12-Sep 32.04 32.70 30.43 30.43 30.74 -5.02 792.41 303,856 8.40 0 0.00 0.00 30
42 11-Sep 31.38 32.99 31.05 32.04 32.18 2.10 834.33 1,477,918 40.86 677,891 677,891.00 2.18 68
43 10-Sep 33.37 34.38 31.01 31.38 32.47 -5.42 817.15 3,724,584 102.98 2,251,820 2,251,820.00 7.31 224
44 09-Sep 30.50 34.76 30.30 33.18 33.26 5.00 864.02 7,135,726 197.29 2,302,652 2,302,652.00 7.66 230
45 08-Sep 30.74 32.00 30.06 31.60 30.93 10.07 822.88 5,558,694 153.69 3,768,750 3,768,750.00 11.66 376
46 05-Sep 24.00 28.71 23.89 28.71 27.64 19.97 747.62 6,779,733 187.45 3,327,128 3,327,128.00 9.20 332
47 04-Sep 21.97 24.49 21.60 23.93 23.46 10.33 623.15 2,263,112 62.57 1,499,285 1,499,285.00 3.52 149
48 03-Sep 21.79 21.85 20.93 21.69 21.51 1.74 564.82 605,104 16.73 472,904 472,904.00 1.02 47
49 02-Sep 21.50 21.98 21.18 21.32 21.52 0.33 555.18 146,601 4.05 121,363 121,363.00 0.26 12
50 01-Sep 20.81 22.00 20.81 21.25 21.46 2.11 553.36 162,192 4.48 104,203 104,203.00 0.22 10
51 29-Aug 20.84 21.38 20.26 20.81 20.85 -0.43 541.90 115,405 3.19 79,613 79,613.00 0.17 8
52 28-Aug 21.29 21.29 20.10 20.90 20.75 -0.14 544.24 175,033 4.84 114,086 114,086.00 0.24 11
53 26-Aug 20.16 21.20 19.99 20.93 20.58 3.72 545.02 167,747 4.64 107,009 107,009.00 0.22 11
54 25-Aug 20.99 21.56 20.04 20.18 20.73 -3.26 525.49 137,518 3.80 84,989 84,989.00 0.18 8
55 22-Aug 20.14 21.60 19.71 20.86 20.74 4.30 543.20 360,721 9.97 214,369 214,369.00 0.44 21
56 21-Aug 20.50 21.47 19.90 20.00 20.37 -5.57 520.00 251,223 6.95 146,249 146,249.00 0.30 15
57 20-Aug 20.09 21.60 19.39 21.18 21.00 6.54 551.53 305,425 8.44 181,839 181,839.00 0.00 18
58 19-Aug 18.49 20.25 18.49 19.88 19.60 5.86 517.68 139,991 3.87 91,833 91,833.00 0.18 9
59 18-Aug 18.95 19.24 18.72 18.78 18.98 -0.48 489.04 100,665 2.78 71,604 71,604.00 0.14 7
60 14-Aug 19.23 19.95 18.66 18.87 19.18 -1.41 491.38 125,168 3.46 79,115 79,115.00 0.15 8
61 13-Aug 19.42 20.37 19.02 19.14 19.20 -0.83 498.41 51,885 1.43 40,114 40,114.00 0.08 4
62 12-Aug 19.40 19.40 19.10 19.30 19.29 0.47 502.58 40,516 1.12 28,544 28,544.00 0.06 3
63 11-Aug 19.13 19.42 18.90 19.21 19.10 0.42 500.24 62,122 1.72 39,379 39,379.00 0.08 4
64 08-Aug 19.21 19.80 19.04 19.13 19.22 -1.44 498.15 61,660 1.70 44,879 44,879.00 0.09 4
65 07-Aug 19.20 19.80 18.60 19.41 19.22 0.62 505.44 127,692 3.53 79,712 79,712.00 0.15 8
66 06-Aug 20.24 20.24 19.20 19.29 19.41 -2.82 502.32 96,906 2.68 59,632 59,632.00 0.12 6
67 05-Aug 20.19 20.19 19.75 19.85 19.90 -2.17 516.90 71,520 1.98 44,961 44,961.00 0.09 4

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com