PVV Infra share price history

BSE: 536659ConstructionSmall Cap

PVV Infra Limited · Face value ₹5 · Listed Oct 2013

₹1.86₹0.14 (7.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹2.00.

28 Oct: open ₹2.04, high ₹2.08, low ₹1.83

52-week range of traded prices to 28 Oct 2026

₹1.83Low, 28 Oct 2026₹5.70High, 2 Feb 2026

Market cap: ₹40 Cr3,228th largest listed
P/E: 5.54
P/B: 0.51
Dividend yield: Nonein the last 12 months
ROE: 10.5%
ROCE: 9.4%
Debt to equity: 0.15
Volume, BSE: 20,02,724

PVV Infra share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

PVV Infra's share price is on record from 24 Oct 2013, when it closed at ₹5.25, to 28 Oct 2026. Its highest close was ₹10.06 on 3 Jul 2014 and its lowest ₹0.47 on 22 Apr 2020, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.86	−63.2%	5.54	1.86	5.10	5.70	1.83	27,15,77,503
2025	5.06	+51.7%	5.20	2.11	3.33	5.46	2.03	27,33,92,507
2024	3.34	−20.4%	8.78	2.44	4.19	8.96	2.39	24,63,35,064
2023	4.19	+26.1%	5.45	2.51	3.31	5.94	2.47	3,63,50,544
2022	3.32	−28.5%	6.50	2.88	4.88	6.82	2.74	3,82,01,405
2021	4.65	+297.7%	4.65	0.95	1.23	4.65	0.91	2,45,97,730
2020	1.17	−52.1%	2.55	0.47	2.41	2.64	0.45	1,34,51,074
2019	2.44	−25.4%	6.21	2.14	3.25	6.45	2.07	1,50,83,054
2018	3.27	−0.4%	7.85	2.27	3.44	7.91	2.22	2,17,91,299
2017	3.28	+35.1%	4.41	2.33	2.60	4.58	2.22	5,30,91,403
2016	2.43	+56.1%	2.45	1.36	1.59	2.56	1.34	3,47,25,350
2015	1.56	−76.0%	7.17	1.45	6.77	7.48	1.31	4,65,49,867
2014	6.49	+11.6%	10.06	3.57	5.88	10.41	3.40	5,78,87,539
2013	5.81	–	5.81	4.36	5.00	5.81	4.36	1,11,101

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 24 Oct 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.86	−15.1%	2.24	2.25	1.83	2,34,47,478
Sep 2026	2.19	−24.5%	2.94	3.04	2.11	3,31,77,266
Aug 2026	2.90	−21.2%	3.87	3.87	2.89	2,81,79,687
Jul 2026	3.68	+3.4%	3.60	3.87	3.15	1,87,70,418
Jun 2026	3.56	−9.6%	3.90	4.60	3.13	2,36,04,735
May 2026	3.94	+2.6%	3.87	4.92	3.84	3,27,72,471
Apr 2026	3.84	−1.3%	3.95	4.45	3.49	2,87,06,373
Mar 2026	3.89	−19.5%	4.83	4.96	3.70	2,76,82,204
Feb 2026	4.83	−10.2%	5.58	5.70	4.67	3,93,07,864
Jan 2026	5.38	+6.3%	5.10	5.43	4.67	1,59,29,007
Dec 2025	5.06	+1.4%	4.99	5.28	4.61	2,08,80,040
Nov 2025	4.99	+22.6%	4.07	5.10	3.44	2,16,62,682
Oct 2025	4.07	−4.0%	4.26	5.46	3.80	4,90,59,826
Sep 2025	4.24	+37.0%	3.17	4.45	3.12	6,91,13,311
Aug 2025	3.10	+19.0%	2.60	3.43	2.50	1,80,06,438
Jul 2025	2.60	−1.3%	2.59	2.64	2.35	65,79,796
Jun 2025	2.64	+7.3%	2.46	3.04	2.43	1,40,58,278
May 2025	2.46	+2.1%	2.35	2.64	2.26	75,46,964
Apr 2025	2.41	+14.3%	2.03	2.70	2.03	1,21,39,660
Mar 2025	2.11	−29.1%	3.00	3.04	2.11	1,37,74,736
Feb 2025	2.97	−14.9%	3.50	4.17	2.81	2,31,74,308
Jan 2025	3.49	+4.6%	3.33	3.60	2.90	1,73,96,468
Dec 2024	3.34	+12.5%	2.90	3.66	2.70	1,98,06,536
Nov 2024	2.97	+12.7%	2.75	3.34	2.53	99,48,906
Oct 2024	2.63	−33.1%	4.13	4.19	2.39	3,27,40,318
Sep 2024	3.93	−16.5%	4.62	4.62	3.54	1,19,82,550
Aug 2024	4.71	+17.9%	4.00	5.19	3.59	6,60,35,570
Jul 2024	3.99	−26.1%	5.30	5.32	3.99	2,94,51,616
Jun 2024	5.40	−6.9%	5.95	6.68	5.21	2,37,75,627
May 2024	5.80	−33.9%	8.94	8.94	5.74	1,69,65,600
Apr 2024	8.78	+82.8%	5.00	8.96	4.60	2,45,33,290
Mar 2024	4.80	−17.6%	5.84	6.04	4.80	25,45,589
Feb 2024	5.83	+25.7%	4.86	6.09	4.65	58,86,466
Jan 2024	4.64	+10.6%	4.19	5.05	4.04	26,62,997
Dec 2023	4.19	+13.7%	3.80	5.94	3.73	59,10,864
Nov 2023	3.69	−2.3%	3.77	4.21	3.46	26,42,174
Oct 2023	3.77	+7.2%	3.53	4.14	3.18	30,69,000
Sep 2023	3.52	−17.6%	4.36	4.48	3.05	45,86,098
Aug 2023	4.27	+53.6%	2.75	4.33	2.50	71,71,680
Jul 2023	2.78	−7.2%	2.94	3.28	2.74	13,97,381
Jun 2023	3.00	+14.9%	2.54	3.42	2.49	14,58,840
May 2023	2.61	−7.6%	2.77	2.91	2.47	10,99,838
Apr 2023	2.82	−0.3%	2.91	3.13	2.71	6,61,958
Mar 2023	2.83	−10.0%	3.33	3.50	2.69	20,64,298
Feb 2023	3.15	+4.1%	3.02	3.53	2.66	43,93,589
Jan 2023	3.02	−9.1%	3.31	3.31	2.60	18,94,824
Dec 2022	3.32	+1.0%	3.33	3.53	3.00	10,20,442
Nov 2022	3.29	+5.6%	3.21	3.71	2.93	23,08,670
Oct 2022	3.11	−0.7%	3.23	3.39	2.74	13,58,712
Sep 2022	3.14	−5.6%	3.42	3.96	2.95	41,55,782
Aug 2022	3.32	−1.2%	3.50	3.92	2.92	34,81,426
Jul 2022	3.36	−8.8%	3.75	3.91	3.24	20,12,952
Jun 2022	3.69	−13.2%	4.23	5.10	3.45	31,64,611
May 2022	4.25	−1.9%	4.33	4.68	3.78	19,13,390
Apr 2022	4.33	−4.1%	4.58	4.98	4.21	24,96,206
Mar 2022	4.52	−7.5%	5.04	5.61	4.08	32,53,272
Feb 2022	4.89	+18.4%	4.32	6.60	4.28	58,00,805
Jan 2022	4.13	−11.3%	4.88	6.82	3.58	72,35,136
Dec 2021	4.65	+204.4%	1.60	4.65	1.56	51,76,027
Nov 2021	1.53	+29.0%	1.17	1.66	1.10	22,91,074
Oct 2021	1.18	−6.6%	1.29	1.55	1.09	18,02,314
Sep 2021	1.27	−8.3%	1.42	1.43	1.20	16,77,206
Aug 2021	1.38	−8.2%	1.50	1.58	1.29	15,12,864
Jul 2021	1.50	+32.7%	1.15	2.00	1.08	28,41,706
Jun 2021	1.13	+6.7%	1.08	1.32	1.01	28,89,442
May 2021	1.06	+0.8%	1.03	1.10	0.91	21,50,688
Apr 2021	1.05	−0.8%	1.08	1.12	0.97	11,04,206
Mar 2021	1.06	−33.0%	1.51	1.78	1.03	7,68,490
Feb 2021	1.59	+4.0%	1.47	1.74	1.43	10,28,203
Jan 2021	1.53	+30.5%	1.23	1.62	1.22	13,55,510
Dec 2020	1.17	−29.9%	1.63	1.63	0.91	8,25,878
Nov 2020	1.67	−10.4%	1.90	2.03	1.67	3,99,461
Oct 2020	1.86	+76.8%	1.09	1.86	1.05	12,12,883
Sep 2020	1.05	+34.7%	0.78	1.07	0.74	17,42,429
Aug 2020	0.78	−25.0%	1.02	1.02	0.77	8,60,045
Jul 2020	1.04	+38.9%	0.76	1.09	0.76	14,37,643
Jun 2020	0.75	−6.5%	0.82	0.83	0.66	12,87,898
May 2020	0.80	+28.3%	0.66	0.97	0.66	7,52,702
Apr 2020	0.63	−16.9%	0.74	0.74	0.45	20,78,304
Mar 2020	0.75	−32.9%	1.10	1.10	0.75	2,76,336
Feb 2020	1.12	−47.3%	2.13	2.39	1.12	19,56,211
Jan 2020	2.13	−12.8%	2.41	2.64	1.85	6,21,283
Dec 2019	2.44	−15.9%	2.84	2.84	2.07	5,11,853
Nov 2019	2.90	+27.6%	2.31	3.14	2.25	16,65,994
Oct 2019	2.27	−29.2%	3.05	3.05	2.09	8,40,600
Sep 2019	3.21	−32.6%	4.98	5.00	3.21	50,054
Aug 2019	4.76	−1.1%	5.00	5.18	4.17	8,65,042
Jul 2019	4.81	−11.7%	5.63	5.63	4.24	14,37,456
Jun 2019	5.45	−3.0%	5.75	6.45	5.02	27,12,394
May 2019	5.61	+8.7%	4.92	5.61	4.35	26,54,693
Apr 2019	5.17	+30.5%	4.11	6.23	4.06	29,32,061
Mar 2019	3.96	+47.9%	2.77	4.03	2.64	3,94,709
Feb 2019	2.68	−8.2%	2.95	3.13	2.65	4,65,672
Jan 2019	2.92	−10.8%	3.25	3.27	2.68	5,52,528
Dec 2018	3.27	+13.9%	3.01	3.27	2.73	51,490
Nov 2018	2.87	+9.4%	2.63	3.23	2.63	60,523
Oct 2018	2.63	−23.2%	3.25	3.25	2.30	8,77,920
Sep 2018	3.42	−4.9%	3.42	3.42	3.42	1,325
Aug 2018	3.59	+4.2%	3.59	3.85	3.28	3,77,602
Jul 2018	3.45	+47.2%	2.42	3.53	2.22	3,43,090
Jun 2018	2.34	−26.5%	3.04	3.52	2.34	1,74,936
May 2018	3.19	−27.5%	4.20	4.68	3.16	5,69,165
Apr 2018	4.40	+6.0%	4.15	5.49	3.86	8,52,000
Mar 2018	4.15	−42.3%	7.25	7.91	3.96	50,77,032
Feb 2018	7.19	+79.7%	4.01	7.19	3.41	93,00,144
Jan 2018	4.00	+21.9%	3.44	4.47	3.25	41,06,074
Dec 2017	3.28	+1.0%	3.23	4.05	2.82	41,44,248
Nov 2017	3.25	−1.6%	3.52	3.53	2.34	17,56,166
Oct 2017	3.30	−3.1%	3.57	3.73	2.96	22,13,208
Sep 2017	3.41	−11.6%	4.04	4.17	3.23	26,79,518
Aug 2017	3.85	−11.3%	4.46	4.46	3.55	19,46,275
Jul 2017	4.34	+39.3%	3.27	4.58	3.26	71,66,357
Jun 2017	3.12	+24.9%	2.50	3.12	2.23	25,52,002
May 2017	2.50	−3.4%	2.46	2.65	2.23	12,53,126
Apr 2017	2.59	+5.5%	2.59	3.00	2.22	21,60,888
Mar 2017	2.45	−3.3%	2.50	2.73	2.29	18,20,266
Feb 2017	2.53	+8.2%	2.42	2.94	2.33	75,63,110
Jan 2017	2.34	−3.6%	2.60	3.33	2.24	1,78,36,238
Dec 2016	2.43	+17.5%	2.06	2.48	1.73	37,59,754
Nov 2016	2.07	−6.1%	2.29	2.29	1.88	7,30,728
Oct 2016	2.20	+3.6%	2.19	2.29	1.94	7,94,846
Sep 2016	2.12	+4.7%	2.13	2.56	1.98	51,04,157
Aug 2016	2.03	+24.7%	1.66	2.09	1.48	51,25,037
Jul 2016	1.63	+11.4%	1.60	1.98	1.39	37,48,402
Jun 2016	1.46	−22.6%	1.94	1.94	1.34	11,61,950
May 2016	1.88	−5.8%	2.04	2.21	1.82	42,98,990
Apr 2016	2.00	+33.0%	1.53	2.18	1.36	29,21,650
Mar 2016	1.50	−9.0%	1.68	1.70	1.40	15,53,405
Feb 2016	1.65	−11.0%	1.88	1.90	1.57	11,81,693
Jan 2016	1.86	+19.3%	1.59	1.87	1.53	43,44,739
Dec 2015	1.56	−11.4%	1.82	1.92	1.42	30,11,203
Nov 2015	1.76	−7.9%	1.98	2.02	1.60	33,26,765
Oct 2015	1.91	+13.7%	1.65	2.07	1.31	26,57,976
Sep 2015	1.68	−29.3%	2.48	2.66	1.68	12,28,853
Aug 2015	2.37	−20.2%	2.92	3.17	2.14	12,20,040
Jul 2015	2.98	+21.5%	2.57	3.83	2.57	15,96,946
Jun 2015	2.45	−29.0%	3.54	3.56	1.84	36,77,294
May 2015	3.45	−11.0%	4.05	4.05	2.90	32,92,690
Apr 2015	3.88	−14.1%	4.79	5.79	3.46	56,39,141
Mar 2015	4.51	−25.5%	6.56	6.56	3.19	87,09,384
Feb 2015	6.05	−5.4%	6.93	7.42	4.83	91,76,098
Jan 2015	6.40	−1.4%	6.77	7.48	5.94	30,13,478
Dec 2014	6.49	−14.2%	7.78	8.11	6.25	53,78,645
Nov 2014	7.56	+36.2%	5.28	8.02	5.02	51,87,542
Oct 2014	5.55	−27.0%	7.91	7.97	5.55	32,60,496
Sep 2014	7.60	−1.2%	7.88	7.96	6.82	39,54,538
Aug 2014	7.70	+12.8%	7.15	8.08	6.33	53,71,022
Jul 2014	6.82	−24.5%	9.17	10.41	6.78	44,92,114
Jun 2014	9.04	+66.9%	5.69	9.06	5.15	89,50,205
May 2014	5.42	+23.8%	4.53	5.42	3.40	60,48,619
Apr 2014	4.38	+2.2%	4.38	4.95	3.85	43,07,496
Mar 2014	4.28	−17.8%	5.47	5.88	3.90	67,75,579
Feb 2014	5.21	−10.6%	5.94	6.46	4.96	24,63,830
Jan 2014	5.82	+0.2%	5.88	7.69	5.56	16,97,453
Dec 2013	5.81	+26.8%	4.36	5.81	4.36	1,07,410
Nov 2013	4.58	−7.9%	4.74	4.74	4.58	360
Oct 2013	4.98	–	5.00	5.51	4.98	3,331

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	2.04	2.08	1.83	1.86	1.96	20,02,724
27 Oct 2026	1.98	2.09	1.97	2.00	2.01	40,90,946
26 Oct 2026	1.95	2.17	1.94	1.98	2.03	47,62,029
23 Oct 2026	2.02	2.02	1.88	1.90	1.92	7,80,252
22 Oct 2026	2.03	2.08	1.98	2.01	2.02	7,85,628
21 Oct 2026	2.08	2.09	1.93	1.97	2.01	5,05,595
19 Oct 2026	2.07	2.15	2.02	2.04	2.09	8,36,663
16 Oct 2026	2.09	2.11	2.07	2.08	2.09	2,25,346
15 Oct 2026	2.11	2.13	2.07	2.08	2.10	5,66,855
14 Oct 2026	2.11	2.14	2.04	2.09	2.09	11,55,146
13 Oct 2026	2.18	2.24	2.06	2.10	2.14	9,64,797
12 Oct 2026	2.14	2.18	2.05	2.15	2.13	7,37,215
9 Oct 2026	2.11	2.20	2.07	2.13	2.12	17,11,118
8 Oct 2026	2.09	2.17	2.03	2.07	2.09	7,68,902
7 Oct 2026	2.13	2.20	2.05	2.06	2.09	10,21,008
6 Oct 2026	2.15	2.20	2.08	2.09	2.12	6,01,507
5 Oct 2026	2.18	2.25	2.11	2.12	2.17	7,63,061
1 Oct 2026	2.24	2.24	2.15	2.16	2.18	11,68,686
30 Sep 2026	2.21	2.29	2.13	2.19	2.20	14,66,015
29 Sep 2026	2.39	2.40	2.11	2.19	2.25	39,10,897
28 Sep 2026	2.48	2.48	2.35	2.36	2.38	11,43,298
25 Sep 2026	2.49	2.54	2.41	2.43	2.47	12,36,849

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PVV Infra bonus and split history

Ex-date	Event	Price factor	What happened
5 Feb 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
26 Sep 2025	Split	0.5000	Each share became 2.
20 Aug 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
21 Jun 2024	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.