PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,091.25
-6.25 (-0.57%)
At close: Dec 5, 2025
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,097.50 | 1,105.65 | 1,085.70 | 1,091.25 | 1,091.25 | -0.57% | 7,075 |
| Dec 4, 2025 | 1,130.00 | 1,130.00 | 1,085.10 | 1,097.50 | 1,097.50 | -2.76% | 9,151 |
| Dec 3, 2025 | 1,104.00 | 1,145.00 | 1,101.55 | 1,128.70 | 1,128.70 | 2.18% | 14,652 |
| Dec 2, 2025 | 1,092.00 | 1,106.80 | 1,087.00 | 1,104.60 | 1,104.60 | 0.75% | 7,329 |
| Dec 1, 2025 | 1,058.05 | 1,103.80 | 1,058.05 | 1,096.35 | 1,096.35 | 2.62% | 13,957 |
| Nov 28, 2025 | 1,049.35 | 1,077.00 | 1,049.35 | 1,068.35 | 1,068.35 | 0.08% | 7,852 |
| Nov 27, 2025 | 1,084.50 | 1,084.50 | 1,060.45 | 1,067.50 | 1,067.50 | -1.57% | 5,125 |
| Nov 26, 2025 | 1,049.00 | 1,092.00 | 1,040.55 | 1,084.55 | 1,084.55 | 3.39% | 5,701 |
| Nov 25, 2025 | 1,075.25 | 1,075.25 | 1,035.05 | 1,048.95 | 1,048.95 | -2.80% | 20,945 |
| Nov 24, 2025 | 1,077.20 | 1,096.50 | 1,065.90 | 1,079.15 | 1,079.15 | -1.39% | 7,482 |
| Nov 21, 2025 | 1,109.25 | 1,109.25 | 1,088.90 | 1,094.40 | 1,094.40 | -0.53% | 12,040 |
| Nov 20, 2025 | 1,101.45 | 1,116.10 | 1,096.80 | 1,100.20 | 1,100.20 | -0.79% | 4,538 |
| Nov 19, 2025 | 1,112.60 | 1,123.75 | 1,093.55 | 1,109.00 | 1,109.00 | -0.32% | 31,753 |
| Nov 18, 2025 | 1,109.55 | 1,122.80 | 1,103.40 | 1,112.60 | 1,112.60 | 0.29% | 9,931 |
| Nov 17, 2025 | 1,085.70 | 1,120.00 | 1,085.40 | 1,109.40 | 1,109.40 | 2.39% | 41,202 |
| Nov 14, 2025 | 1,088.05 | 1,105.80 | 1,077.50 | 1,083.55 | 1,083.55 | -0.78% | 4,837 |
| Nov 13, 2025 | 1,097.05 | 1,111.95 | 1,086.70 | 1,092.05 | 1,092.05 | -0.63% | 4,934 |
| Nov 12, 2025 | 1,130.00 | 1,132.10 | 1,093.60 | 1,099.00 | 1,099.00 | -2.70% | 21,506 |
| Nov 11, 2025 | 1,135.00 | 1,145.00 | 1,121.45 | 1,129.45 | 1,129.45 | -0.01% | 15,251 |
| Nov 10, 2025 | 1,146.95 | 1,154.00 | 1,120.10 | 1,129.55 | 1,129.55 | -2.10% | 16,411 |
| Nov 7, 2025 | 1,141.00 | 1,160.40 | 1,127.50 | 1,153.75 | 1,153.75 | 1.18% | 8,125 |
| Nov 6, 2025 | 1,163.55 | 1,167.30 | 1,132.90 | 1,140.25 | 1,140.25 | -1.88% | 33,672 |
| Nov 4, 2025 | 1,199.55 | 1,207.00 | 1,158.00 | 1,162.05 | 1,162.05 | -3.76% | 24,240 |
| Nov 3, 2025 | 1,201.55 | 1,224.25 | 1,186.80 | 1,207.50 | 1,207.50 | 0.01% | 27,842 |
| Oct 31, 2025 | 1,233.15 | 1,233.15 | 1,201.00 | 1,207.35 | 1,207.35 | -2.53% | 8,740 |
| Oct 30, 2025 | 1,236.00 | 1,249.00 | 1,225.45 | 1,238.75 | 1,238.75 | 0.45% | 26,425 |
| Oct 29, 2025 | 1,198.55 | 1,239.25 | 1,181.05 | 1,233.15 | 1,233.15 | 4.15% | 19,009 |
| Oct 28, 2025 | 1,162.55 | 1,222.80 | 1,162.55 | 1,184.00 | 1,184.00 | 0.45% | 21,325 |
| Oct 27, 2025 | 1,166.05 | 1,184.00 | 1,162.40 | 1,178.75 | 1,178.75 | 1.39% | 32,330 |
| Oct 24, 2025 | 1,155.60 | 1,168.00 | 1,142.80 | 1,162.60 | 1,162.60 | 0.61% | 9,869 |
| Oct 23, 2025 | 1,151.00 | 1,169.00 | 1,146.15 | 1,155.60 | 1,155.60 | 0.16% | 13,783 |
| Oct 21, 2025 | 1,136.05 | 1,176.00 | 1,136.05 | 1,153.80 | 1,153.80 | -0.39% | 25,692 |
| Oct 20, 2025 | 1,105.00 | 1,166.90 | 1,099.80 | 1,158.30 | 1,158.30 | 6.11% | 41,948 |
| Oct 17, 2025 | 1,088.60 | 1,130.00 | 1,067.00 | 1,091.60 | 1,091.60 | -0.46% | 30,935 |
| Oct 16, 2025 | 1,098.05 | 1,114.75 | 1,091.10 | 1,096.65 | 1,096.65 | -0.70% | 13,264 |
| Oct 15, 2025 | 1,109.00 | 1,112.15 | 1,097.90 | 1,104.35 | 1,104.35 | -0.34% | 2,248 |
| Oct 14, 2025 | 1,087.05 | 1,111.00 | 1,087.05 | 1,108.15 | 1,108.15 | 0.77% | 7,072 |
| Oct 13, 2025 | 1,085.35 | 1,110.10 | 1,085.35 | 1,099.70 | 1,099.70 | 0.93% | 9,476 |
| Oct 10, 2025 | 1,085.20 | 1,098.95 | 1,085.20 | 1,089.55 | 1,089.55 | -0.35% | 3,290 |
| Oct 9, 2025 | 1,112.00 | 1,133.25 | 1,091.10 | 1,093.35 | 1,093.35 | 0.19% | 15,414 |
| Oct 8, 2025 | 1,097.10 | 1,108.30 | 1,087.25 | 1,091.30 | 1,091.30 | -0.24% | 15,113 |
| Oct 7, 2025 | 1,107.55 | 1,111.10 | 1,090.00 | 1,093.90 | 1,093.90 | -1.43% | 4,916 |
| Oct 6, 2025 | 1,113.70 | 1,129.20 | 1,106.05 | 1,109.75 | 1,109.75 | -1.66% | 13,603 |
| Oct 3, 2025 | 1,098.65 | 1,132.50 | 1,082.40 | 1,128.50 | 1,128.50 | 2.72% | 14,741 |
| Oct 1, 2025 | 1,062.05 | 1,106.20 | 1,062.05 | 1,098.65 | 1,098.65 | 2.14% | 13,995 |
| Sep 30, 2025 | 1,094.95 | 1,094.95 | 1,068.00 | 1,075.60 | 1,075.60 | -2.27% | 13,664 |
| Sep 29, 2025 | 1,094.85 | 1,114.20 | 1,094.85 | 1,100.55 | 1,100.55 | -0.56% | 3,191 |
| Sep 26, 2025 | 1,116.95 | 1,119.10 | 1,087.25 | 1,106.75 | 1,106.75 | 0.11% | 9,032 |
| Sep 25, 2025 | 1,100.00 | 1,115.15 | 1,099.80 | 1,105.50 | 1,105.50 | -0.64% | 3,834 |
| Sep 24, 2025 | 1,115.30 | 1,116.20 | 1,101.00 | 1,112.60 | 1,112.60 | -0.17% | 5,983 |