Skip to main content
PVR INOX Limited (NSE:PVRINOX)
India flag India · Delayed Price · Currency is INR
1,071.65
+19.90 (1.89%)
Apr 29, 2026, 11:20 AM IST

PVR INOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,056.751,068.951,053.051,063.95-1.16%73,366
Apr 28, 20261,025.201,079.901,025.001,051.751,051.753.22%853,039
Apr 27, 20261,005.001,029.501,005.001,018.901,018.901.47%458,711
Apr 24, 20261,010.001,012.10992.901,004.151,004.15-0.08%1,346,555
Apr 23, 2026993.001,010.25989.651,005.001,005.001.48%667,485
Apr 22, 2026973.00994.90969.00990.30990.301.78%263,268
Apr 21, 2026943.00976.00939.30973.00973.003.59%513,949
Apr 20, 2026937.65944.00925.60939.30939.300.18%454,222
Apr 17, 2026954.00959.80935.00937.65937.65-1.39%474,217
Apr 16, 2026950.00960.95944.05950.85950.850.84%173,649
Apr 15, 2026949.15960.95941.00942.90942.900.86%324,363
Apr 13, 2026930.00944.35927.05934.85934.85-1.46%191,865
Apr 10, 2026951.35958.60930.10948.70948.700.72%200,572
Apr 9, 2026963.00972.80937.00941.95941.95-1.37%264,217
Apr 8, 2026979.00985.00951.05955.05955.050.91%584,639
Apr 7, 2026932.00960.00932.00946.40946.400.78%183,911
Apr 6, 2026942.40953.05931.75939.05939.05-0.36%313,063
Apr 2, 2026935.00947.60915.05942.40942.40-0.28%187,203
Apr 1, 2026952.00960.00934.90945.05945.052.88%316,227
Mar 30, 2026930.00936.00907.40918.60918.60-2.07%684,294
Mar 27, 2026952.90955.00925.00938.00938.00-1.72%361,536
Mar 25, 2026954.50969.50950.30954.40954.400.86%411,262
Mar 24, 2026954.90963.90936.70946.30946.300.47%371,370
Mar 23, 2026986.00993.00930.40941.90941.90-4.47%586,602
Mar 20, 20261,010.001,029.00981.20986.00986.00-1.14%446,230
Mar 19, 20261,010.001,040.00991.00997.40997.40-2.14%839,992
Mar 18, 20261,010.001,028.801,008.701,019.201,019.201.58%373,927
Mar 17, 2026980.201,016.40980.201,003.301,003.302.67%577,877
Mar 16, 2026977.90980.50956.00977.20977.200.34%328,042
Mar 13, 2026995.001,001.30963.40973.90973.90-2.25%315,561
Mar 12, 20261,020.001,020.60990.00996.30996.30-3.11%403,965
Mar 11, 20261,040.001,057.701,021.001,028.301,028.30-1.64%325,905
Mar 10, 20261,025.901,048.601,019.601,045.401,045.402.69%334,317
Mar 9, 20261,002.901,029.00982.201,018.001,018.00-0.52%581,689
Mar 6, 20261,024.001,040.001,020.701,023.301,023.30-0.41%231,099
Mar 5, 20261,013.901,042.001,009.901,027.501,027.501.74%361,077
Mar 4, 20261,005.001,013.80989.701,009.901,009.90-0.64%335,863
Mar 2, 20261,000.001,031.901,000.001,016.401,016.40-0.57%241,669
Feb 27, 20261,030.701,035.001,018.401,022.201,022.20-0.98%182,173
Feb 26, 20261,035.151,037.401,021.551,032.351,032.35-0.27%166,077
Feb 25, 20261,032.801,055.001,024.201,035.151,035.150.30%174,522
Feb 24, 20261,021.001,034.901,006.751,032.101,032.100.02%292,970
Feb 23, 20261,037.901,049.851,017.301,031.901,031.90-0.42%177,015
Feb 20, 20261,027.001,043.001,015.601,036.251,036.251.24%194,767
Feb 19, 20261,040.001,056.501,008.001,023.551,023.55-2.49%404,906
Feb 18, 20261,041.951,057.251,017.551,049.701,049.700.51%370,511
Feb 17, 20261,029.001,050.951,024.951,044.351,044.351.15%266,661
Feb 16, 20261,040.001,047.151,026.651,032.501,032.50-1.96%312,563
Feb 13, 20261,070.051,074.801,047.101,053.151,053.15-2.62%262,874
Feb 12, 20261,106.051,106.051,063.901,081.501,081.50-2.46%507,888
Feb 11, 20261,078.001,113.751,071.051,108.751,108.753.04%432,121
Feb 10, 20261,044.001,079.401,038.401,076.051,076.053.13%464,891
Feb 9, 20261,009.001,048.85998.001,043.351,043.353.67%415,966
Feb 6, 2026984.051,013.00959.001,006.401,006.402.00%384,180
Feb 5, 20261,019.001,034.00912.70986.70986.70-2.78%1,111,766
Feb 4, 2026990.851,029.10986.101,014.951,014.952.97%421,619
Feb 3, 2026994.00994.00972.70985.70985.701.94%175,425
Feb 2, 2026955.00978.25950.00966.95966.950.92%234,051
Feb 1, 2026967.00993.00951.00958.15958.15-1.71%221,636
Jan 30, 2026936.60979.90922.90974.80974.803.14%370,613
Jan 29, 2026935.00949.00926.30945.10945.101.10%172,507
Jan 28, 2026956.20956.20932.00934.80934.80-2.06%415,727
Jan 27, 2026950.00982.80919.00954.50954.502.52%456,476
Jan 23, 2026960.50964.00923.10931.00931.00-2.76%352,758
Jan 22, 2026960.00977.20950.70957.40957.400.86%292,800
Jan 21, 2026964.50967.00934.10949.20949.20-1.32%426,168
Jan 20, 20261,000.001,002.20959.10961.90961.90-3.39%346,195
Jan 19, 20261,020.001,020.00989.50995.70995.70-3.24%325,000
Jan 16, 20261,015.001,031.801,005.401,029.001,029.000.88%346,907
Jan 14, 20261,035.001,044.001,012.201,020.001,020.00-2.18%428,347
Jan 13, 2026989.001,051.00985.401,042.701,042.706.19%957,305
Jan 12, 20261,000.301,002.50956.50981.90981.90-2.23%682,498
Jan 9, 20261,023.501,030.001,002.201,004.301,004.30-1.56%264,613
Jan 8, 20261,045.001,047.501,017.001,020.201,020.20-2.15%384,618
Jan 7, 20261,028.001,053.101,024.901,042.601,042.601.43%504,993
Jan 6, 20261,039.501,055.101,025.001,027.901,027.90-1.12%571,833
Jan 5, 20261,040.001,047.901,025.001,039.501,039.500.90%482,723
Jan 2, 20261,032.301,048.901,021.801,030.201,030.201.30%642,003
Jan 1, 20261,012.001,025.001,011.101,017.001,017.000.18%127,215
Dec 31, 2025996.001,019.00996.001,015.201,015.201.98%245,948
Dec 30, 20251,013.801,013.80992.70995.50995.50-1.90%376,624
Dec 29, 2025997.001,026.80995.001,014.801,014.801.39%367,264
Dec 26, 20251,030.001,031.90998.001,000.901,000.90-2.28%508,711
Dec 24, 20251,028.401,040.401,017.001,024.301,024.30-0.04%541,706
Dec 23, 20251,053.001,053.901,017.801,024.701,024.70-2.06%466,139
Dec 22, 20251,070.001,070.001,041.401,046.201,046.20-1.34%514,812
Dec 19, 20251,049.901,066.001,042.901,060.401,060.401.54%509,296
Dec 18, 20251,061.001,064.701,042.501,044.301,044.30-2.02%455,894
Dec 17, 20251,080.001,080.401,059.501,065.801,065.80-1.30%300,093
Dec 16, 20251,094.201,094.201,062.301,079.801,079.80-0.63%456,221
Dec 15, 20251,075.001,134.001,072.901,086.601,086.603.30%2,604,808
Dec 12, 20251,062.001,074.001,050.001,051.901,051.90-0.31%211,336
Dec 11, 20251,067.701,067.701,044.001,055.201,055.20-0.42%99,238
Dec 10, 20251,082.001,086.501,053.001,059.601,059.60-2.06%108,978
Dec 9, 20251,088.001,092.801,045.901,081.901,081.90-0.56%412,075
Dec 8, 20251,101.801,117.901,080.001,088.001,088.00-0.27%452,226
Dec 5, 20251,097.601,105.001,086.001,091.001,091.00-0.58%208,129
Dec 4, 20251,130.001,131.001,085.101,097.401,097.40-2.86%251,405
Dec 3, 20251,105.201,145.001,096.001,129.701,129.702.22%540,514
Dec 2, 20251,103.901,106.901,088.001,105.201,105.200.80%106,673