NSE, PVP End of Day and Historical Stock Data [PVP VENTURES LIMITED]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, PVP: PVP Ventures Limited

26 Aug 2025

LAST: 20.93	CHANGE: 0.75	OPEN: 20.16	HIGH: 21.20	ASK: 0.00	VOLUME: 167.5K
LAST: 20.93	CHG(%): 3.72	PREV: 20.18	LOW: 19.99	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	20.16	21.20	19.99	20.93	167.5K
25 Aug 25	20.99	21.56	20.04	20.18	137.5K
22 Aug 25	20.14	21.60	19.71	20.86	354.7K
21 Aug 25	20.50	21.47	19.90	20.00	251.2K
20 Aug 25	20.09	21.60	19.39	21.18	305.4K
19 Aug 25	18.49	20.25	18.49	19.88	139.1K
18 Aug 25	18.95	19.24	18.72	18.78	98.7K
14 Aug 25	19.23	19.95	18.66	18.87	125.2K
12 Aug 25	19.40	19.40	19.10	19.30	38.5K
11 Aug 25	19.13	19.42	18.90	19.21	61.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	20.63
MA10:	19.92
MA20:	20.02
MA50:	21.17
MA100:	22.88
MA200:	24.86
STO9:	76.24
STO14:	76.24
RSI14:	54.02
WPR14:	-10.42
MTM14:	1.08
ROC14:	0.05
ATR:	1.17
Week High:	21.60
Week Low:	18.49
Month High:	21.84
Month Low:	18.49
Year High:	38.99
Year Low:	18.30
Volatility:	14.08

RECENT SPLITS

Date	Ratio
22 Mar 1999	2-1

RECENT DIVIDENDS

Date	Amount
19 Mar 2004	$1.00
29 Oct 2002	$2.00
24 Sep 2001	$6.00
01 Nov 2000	$4.00
26 Oct 2000	$4.00
01 Nov 1999	$3.50
25 Oct 1999	$3.50
26 Oct 1998	$0.88
18 Nov 1997	$0.75
22 Oct 1996	$0.75