PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,057.70
-24.50 (-2.26%)
At close: Feb 13, 2026
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,074.90 | 1,074.90 | 1,046.30 | 1,057.70 | 1,057.70 | -2.26% | 92,233 |
| Feb 12, 2026 | 1,108.85 | 1,108.85 | 1,062.00 | 1,082.20 | 1,082.20 | -2.40% | 54,369 |
| Feb 11, 2026 | 1,071.65 | 1,112.00 | 1,071.65 | 1,108.80 | 1,108.80 | 3.08% | 15,297 |
| Feb 10, 2026 | 1,038.30 | 1,078.95 | 1,038.30 | 1,075.70 | 1,075.70 | 3.03% | 37,206 |
| Feb 9, 2026 | 1,021.75 | 1,048.00 | 996.55 | 1,044.05 | 1,044.05 | 3.72% | 36,619 |
| Feb 6, 2026 | 989.70 | 1,010.00 | 960.00 | 1,006.60 | 1,006.60 | 2.57% | 23,020 |
| Feb 5, 2026 | 1,015.70 | 1,033.55 | 923.70 | 981.35 | 981.35 | -3.36% | 73,086 |
| Feb 4, 2026 | 985.80 | 1,028.90 | 985.80 | 1,015.50 | 1,015.50 | 3.03% | 23,932 |
| Feb 3, 2026 | 991.25 | 991.25 | 974.00 | 985.60 | 985.60 | 2.01% | 8,999 |
| Feb 2, 2026 | 951.65 | 977.75 | 951.05 | 966.15 | 966.15 | 0.60% | 94,294 |
| Feb 1, 2026 | 951.55 | 992.90 | 951.55 | 960.40 | 960.40 | -1.36% | 12,031 |
| Jan 30, 2026 | 931.95 | 979.75 | 923.40 | 973.65 | 973.65 | 3.03% | 16,454 |
| Jan 29, 2026 | 933.95 | 949.05 | 926.00 | 945.05 | 945.05 | 1.14% | 10,245 |
| Jan 28, 2026 | 961.40 | 961.40 | 932.10 | 934.40 | 934.40 | -1.98% | 12,406 |
| Jan 27, 2026 | 948.95 | 964.70 | 918.65 | 953.25 | 953.25 | 2.30% | 64,983 |
| Jan 23, 2026 | 988.75 | 988.75 | 922.75 | 931.85 | 931.85 | -2.49% | 10,093 |
| Jan 22, 2026 | 970.00 | 977.35 | 951.00 | 955.60 | 955.60 | 0.68% | 17,448 |
| Jan 21, 2026 | 961.70 | 964.90 | 934.10 | 949.15 | 949.15 | -1.29% | 18,881 |
| Jan 20, 2026 | 996.50 | 999.45 | 959.35 | 961.60 | 961.60 | -3.43% | 53,683 |
| Jan 19, 2026 | 1,018.55 | 1,019.00 | 990.90 | 995.75 | 995.75 | -3.23% | 105,263 |
| Jan 16, 2026 | 1,018.40 | 1,031.50 | 1,006.00 | 1,029.00 | 1,029.00 | 1.00% | 111,264 |
| Jan 14, 2026 | 1,033.05 | 1,042.20 | 1,013.90 | 1,018.80 | 1,018.80 | -2.23% | 11,106 |
| Jan 13, 2026 | 1,004.75 | 1,050.00 | 985.10 | 1,042.05 | 1,042.05 | 6.01% | 52,162 |
| Jan 12, 2026 | 1,006.60 | 1,006.60 | 957.00 | 983.00 | 983.00 | -2.14% | 56,756 |
| Jan 9, 2026 | 1,014.90 | 1,028.95 | 1,002.80 | 1,004.50 | 1,004.50 | -1.38% | 28,039 |
| Jan 8, 2026 | 1,048.15 | 1,048.15 | 1,010.55 | 1,018.60 | 1,018.60 | -2.33% | 52,399 |
| Jan 7, 2026 | 1,025.15 | 1,051.90 | 1,025.00 | 1,042.90 | 1,042.90 | 1.35% | 30,933 |
| Jan 6, 2026 | 1,046.55 | 1,054.45 | 1,025.50 | 1,029.00 | 1,029.00 | -0.92% | 13,942 |
| Jan 5, 2026 | 1,032.35 | 1,046.30 | 1,025.45 | 1,038.60 | 1,038.60 | 0.78% | 25,361 |
| Jan 2, 2026 | 1,030.00 | 1,048.20 | 1,022.55 | 1,030.60 | 1,030.60 | 1.39% | 16,734 |
| Jan 1, 2026 | 1,015.00 | 1,025.00 | 1,012.00 | 1,016.45 | 1,016.45 | 0.13% | 2,657 |
| Dec 31, 2025 | 991.25 | 1,018.00 | 991.25 | 1,015.10 | 1,015.10 | 1.97% | 8,795 |
| Dec 30, 2025 | 1,009.55 | 1,010.70 | 992.65 | 995.45 | 995.45 | -2.09% | 26,156 |
| Dec 29, 2025 | 987.40 | 1,025.60 | 987.40 | 1,016.65 | 1,016.65 | 1.55% | 25,060 |
| Dec 26, 2025 | 1,025.85 | 1,030.40 | 999.30 | 1,001.10 | 1,001.10 | -2.41% | 34,086 |
| Dec 24, 2025 | 1,026.25 | 1,040.35 | 1,016.60 | 1,025.80 | 1,025.80 | 0.12% | 67,004 |
| Dec 23, 2025 | 1,050.05 | 1,052.15 | 1,017.90 | 1,024.55 | 1,024.55 | -2.07% | 93,044 |
| Dec 22, 2025 | 1,066.50 | 1,066.50 | 1,042.30 | 1,046.25 | 1,046.25 | -1.42% | 30,761 |
| Dec 19, 2025 | 1,053.15 | 1,067.70 | 1,043.85 | 1,061.35 | 1,061.35 | 1.62% | 23,904 |
| Dec 18, 2025 | 1,062.00 | 1,062.05 | 1,042.25 | 1,044.45 | 1,044.45 | -2.00% | 10,524 |
| Dec 17, 2025 | 1,084.95 | 1,084.95 | 1,060.00 | 1,065.75 | 1,065.75 | -1.19% | 9,530 |
| Dec 16, 2025 | 1,094.35 | 1,094.35 | 1,062.00 | 1,078.55 | 1,078.55 | -0.67% | 6,966 |
| Dec 15, 2025 | 1,060.75 | 1,133.55 | 1,060.75 | 1,085.80 | 1,085.80 | 3.24% | 58,459 |
| Dec 12, 2025 | 1,055.40 | 1,072.45 | 1,050.05 | 1,051.75 | 1,051.75 | -0.30% | 3,252 |
| Dec 11, 2025 | 1,064.25 | 1,067.00 | 1,044.80 | 1,054.95 | 1,054.95 | -0.44% | 6,196 |
| Dec 10, 2025 | 1,071.15 | 1,087.10 | 1,053.00 | 1,059.65 | 1,059.65 | -2.11% | 8,022 |
| Dec 9, 2025 | 1,060.35 | 1,091.95 | 1,045.30 | 1,082.50 | 1,082.50 | -0.37% | 8,936 |
| Dec 8, 2025 | 1,097.55 | 1,118.00 | 1,077.60 | 1,086.55 | 1,086.55 | -0.43% | 26,603 |
| 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 |