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: 38.99 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 09-Sep-2024 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: 61.34 / 0.04 / 0.1 / 38.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.98 / 21.1 Month: 23.8 / 18.3 Week: 20.37 / 18.66 Day: 21.29 / 20.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 21.29 21.29 20.10 20.90 20.75 -0.14 544.24 175,033 4.32 114,086 4.00 0.24 11
2 26-Aug 20.16 21.20 19.99 20.93 20.58 3.72 545.02 167,747 4.14 107,009 3.75 0.22 11
3 25-Aug 20.99 21.56 20.04 20.18 20.73 -3.26 525.49 137,518 3.39 84,989 2.98 0.18 8
4 22-Aug 20.14 21.60 19.71 20.86 20.74 4.30 543.20 360,721 8.90 214,369 7.51 0.44 21
5 21-Aug 20.50 21.47 19.90 20.00 20.37 -5.57 520.00 251,223 6.20 146,249 5.12 0.30 15
6 20-Aug 20.09 21.60 19.39 21.18 21.00 6.54 551.53 305,425 7.54 181,839 6.37 0.00 18
7 19-Aug 18.49 20.25 18.49 19.88 19.60 5.86 517.68 139,991 3.46 91,833 3.22 0.18 9
8 18-Aug 18.95 19.24 18.72 18.78 18.98 -0.48 489.04 100,665 2.48 71,604 2.51 0.14 7
9 14-Aug 19.23 19.95 18.66 18.87 19.18 -1.41 491.38 125,168 3.09 79,115 2.77 0.15 8
10 13-Aug 19.42 20.37 19.02 19.14 19.20 -0.83 498.41 51,885 1.28 40,114 1.41 0.08 4
11 12-Aug 19.40 19.40 19.10 19.30 19.29 0.47 502.58 40,516 1.00 28,544 1.00 0.06 3
12 11-Aug 19.13 19.42 18.90 19.21 19.10 0.42 500.24 62,122 1.53 39,379 1.38 0.08 4
13 08-Aug 19.21 19.80 19.04 19.13 19.22 -1.44 498.15 61,660 1.52 44,879 1.57 0.09 4
14 07-Aug 19.20 19.80 18.60 19.41 19.22 0.62 505.44 127,692 3.15 79,712 2.79 0.15 8
15 06-Aug 20.24 20.24 19.20 19.29 19.41 -2.82 502.32 96,906 2.39 59,632 2.09 0.12 6
16 05-Aug 20.19 20.19 19.75 19.85 19.90 -2.17 516.90 71,520 1.77 44,961 1.58 0.09 4
17 04-Aug 20.21 21.00 19.70 20.29 20.41 2.42 528.36 435,096 10.74 143,921 5.04 0.29 14
18 01-Aug 21.59 21.59 19.72 19.81 20.46 -5.49 515.86 264,036 6.52 196,619 6.89 0.40 20
19 31-Jul 20.76 21.39 20.52 20.96 20.91 0.96 545.81 86,693 2.14 63,649 2.23 0.13 6
20 30-Jul 20.99 20.99 20.51 20.76 20.72 0.53 540.60 70,759 1.75 43,782 1.53 0.09 4
21 29-Jul 21.00 21.35 20.48 20.65 20.71 -1.71 537.73 74,646 1.84 52,099 1.83 0.11 5
22 28-Jul 21.12 21.84 20.97 21.01 21.14 -0.52 547.11 88,285 2.18 58,985 2.07 0.12 6
23 25-Jul 21.84 21.84 20.60 21.12 21.11 -0.94 549.97 109,130 2.69 65,278 2.29 0.14 7
24 24-Jul 21.90 21.90 21.00 21.32 21.35 -1.02 555.18 166,981 4.12 115,787 4.06 0.25 12
25 23-Jul 21.15 21.68 20.67 21.54 21.35 2.87 560.91 378,219 9.33 260,558 9.13 0.56 26
26 22-Jul 20.30 21.90 20.25 20.94 21.21 2.35 545.29 429,867 10.61 245,679 8.61 0.52 25
27 21-Jul 20.80 21.15 20.06 20.46 20.57 -1.63 532.79 300,937 7.43 187,407 6.57 0.39 19
28 18-Jul 21.01 21.30 19.96 20.80 20.52 -0.24 541.64 277,013 6.84 121,216 4.25 0.25 12
29 17-Jul 21.05 21.49 20.44 20.85 20.96 -0.67 542.94 156,865 3.87 84,497 2.96 0.18 8
30 16-Jul 20.30 21.30 20.28 20.99 20.85 3.40 546.59 289,234 7.14 153,862 5.39 0.32 15
31 15-Jul 20.03 20.64 20.02 20.30 20.32 1.40 528.62 182,769 4.51 112,932 3.96 0.23 11
32 14-Jul 20.49 20.51 19.91 20.02 20.11 -1.52 521.33 200,288 4.94 140,197 4.91 0.28 14
33 11-Jul 21.00 21.43 20.16 20.33 20.61 -2.96 529.40 309,696 7.64 197,097 6.90 0.41 20
34 10-Jul 21.40 21.40 20.80 20.95 20.99 0.38 545.55 112,907 2.79 74,662 2.62 0.16 7
35 09-Jul 21.70 21.70 20.58 20.87 20.93 -0.24 543.46 437,286 10.79 229,761 8.05 0.48 23
36 08-Jul 22.31 22.73 18.30 20.92 20.52 -6.23 544.76 1,539,258 37.99 848,475 29.72 1.74 85
37 07-Jul 22.57 22.57 21.96 22.31 22.22 -0.13 580.96 135,464 3.34 100,637 3.53 0.22 10
38 04-Jul 22.85 22.94 22.20 22.34 22.46 -0.45 581.74 114,426 2.82 73,569 2.58 0.17 7
39 03-Jul 22.23 23.80 22.14 22.44 22.91 3.65 584.35 434,277 10.72 235,221 8.24 0.54 23
40 02-Jul 22.90 23.39 21.30 21.65 21.80 -5.87 563.77 864,346 21.33 541,896 18.98 1.18 54
41 01-Jul 23.00 23.43 22.86 23.00 23.06 -0.56 598.00 148,757 3.67 97,170 3.40 0.22 10
42 30-Jun 23.05 23.43 23.01 23.13 23.13 0.22 602.31 117,418 2.90 75,878 2.66 0.18 8
43 27-Jun 23.15 23.67 23.01 23.08 23.20 -0.30 601.01 110,756 2.73 64,716 2.27 0.15 6
44 26-Jun 23.30 23.68 23.00 23.15 23.25 -0.90 602.83 73,828 1.82 42,791 1.50 0.10 4
45 25-Jun 23.90 23.91 23.17 23.36 23.36 0.56 608.30 86,094 2.12 45,779 1.60 0.11 5
46 24-Jun 23.30 23.71 23.10 23.23 23.27 1.84 604.92 120,659 2.98 65,737 2.30 0.15 7
47 23-Jun 22.95 23.08 22.51 22.81 22.78 0.26 593.98 95,976 2.37 46,706 1.64 0.11 5
48 20-Jun 22.52 23.20 22.28 22.75 22.66 -0.78 592.42 269,297 6.65 166,224 5.82 0.38 17
49 19-Jun 24.30 24.30 22.20 22.93 23.26 -3.45 597.11 210,898 5.21 111,485 3.91 0.26 11
50 18-Jun 24.27 24.35 23.66 23.75 23.93 -1.66 618.46 166,819 4.12 112,032 3.92 0.27 11
51 17-Jun 24.87 24.87 24.11 24.15 24.37 -1.07 628.87 106,607 2.63 63,718 2.23 0.16 6
52 16-Jun 24.99 25.24 23.96 24.41 24.28 -0.93 635.65 124,610 3.08 71,133 2.49 0.17 7
53 13-Jun 25.00 25.00 23.72 24.64 24.51 0.94 641.63 312,576 7.71 185,343 6.49 0.45 19
54 12-Jun 24.02 26.00 23.91 24.41 25.10 1.62 635.65 524,370 12.94 230,882 8.09 0.58 23
55 11-Jun 24.78 24.92 23.70 24.02 24.49 -0.62 625.49 245,478 6.06 123,932 4.34 0.30 12
56 10-Jun 24.50 24.50 23.85 24.17 24.11 0.17 629.40 131,867 3.25 87,104 3.05 0.21 9
57 09-Jun 23.75 24.50 23.75 24.13 24.14 1.64 628.35 120,471 2.97 66,578 2.33 0.16 7
58 06-Jun 23.65 25.25 23.48 23.74 24.23 0.38 618.20 349,431 8.62 190,521 6.67 0.46 19
59 05-Jun 24.10 24.34 23.42 23.65 23.82 -0.30 615.85 101,746 2.51 39,934 1.40 0.10 4
60 04-Jun 23.83 24.18 23.41 23.72 23.67 0.47 617.68 93,600 2.31 55,270 1.94 0.13 6
61 03-Jun 23.76 23.99 23.50 23.61 23.72 -0.63 614.81 66,608 1.64 46,279 1.62 0.11 5
62 02-Jun 23.48 25.00 23.27 23.76 24.00 0.72 618.72 294,451 7.27 164,604 5.77 0.00 16
63 30-May 24.95 24.95 23.45 23.59 23.88 -3.40 614.29 219,548 5.42 141,346 4.95 0.34 14
64 29-May 25.19 25.19 24.01 24.42 24.41 -0.85 635.91 102,101 2.52 77,007 2.70 0.19 8
65 28-May 24.65 24.98 24.11 24.63 24.58 -0.32 641.37 72,197 1.78 44,968 1.58 0.11 4
66 27-May 24.79 25.15 24.30 24.71 24.70 -0.32 643.46 90,766 2.24 53,430 1.87 0.13 5
67 26-May 24.75 25.25 24.34 24.79 24.73 1.85 645.54 103,410 2.55 62,205 2.18 0.15 6

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