PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,138.00
+29.70 (2.68%)
At close: Aug 26, 2025
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,098.05 | 1,147.25 | 1,098.05 | 1,138.00 | 1,138.00 | 2.68% | 33,298 |
| Aug 25, 2025 | 1,125.20 | 1,132.95 | 1,105.10 | 1,108.30 | 1,108.30 | -1.99% | 7,269 |
| Aug 22, 2025 | 1,132.00 | 1,138.05 | 1,122.90 | 1,130.85 | 1,130.85 | 0.80% | 10,982 |
| Aug 21, 2025 | 1,094.95 | 1,130.85 | 1,086.95 | 1,121.90 | 1,121.90 | 3.45% | 27,818 |
| Aug 20, 2025 | 1,076.05 | 1,098.25 | 1,076.05 | 1,084.50 | 1,084.50 | -1.02% | 5,824 |
| Aug 19, 2025 | 1,056.05 | 1,103.70 | 1,056.05 | 1,095.65 | 1,095.65 | 3.75% | 90,041 |
| Aug 18, 2025 | 1,082.80 | 1,091.45 | 1,051.10 | 1,056.05 | 1,056.05 | -2.34% | 30,323 |
| Aug 14, 2025 | 1,087.60 | 1,097.00 | 1,072.00 | 1,081.35 | 1,081.35 | 0.29% | 10,971 |
| Aug 13, 2025 | 1,090.30 | 1,098.60 | 1,070.05 | 1,078.20 | 1,078.20 | -0.95% | 9,514 |
| Aug 12, 2025 | 1,077.00 | 1,107.70 | 1,077.00 | 1,088.50 | 1,088.50 | 1.38% | 44,878 |
| Aug 11, 2025 | 1,069.45 | 1,095.20 | 1,056.95 | 1,073.65 | 1,073.65 | 0.28% | 17,059 |
| Aug 8, 2025 | 1,071.00 | 1,120.00 | 1,060.50 | 1,070.60 | 1,070.60 | 0.20% | 86,709 |
| Aug 7, 2025 | 1,039.00 | 1,085.00 | 1,039.00 | 1,068.45 | 1,068.45 | 3.19% | 89,947 |
| Aug 6, 2025 | 1,041.05 | 1,044.20 | 1,000.50 | 1,035.40 | 1,035.40 | -0.03% | 38,917 |
| Aug 5, 2025 | 1,017.95 | 1,038.00 | 1,017.95 | 1,035.75 | 1,035.75 | 1.85% | 10,518 |
| Aug 4, 2025 | 998.05 | 1,022.00 | 989.30 | 1,016.90 | 1,016.90 | 1.44% | 15,593 |
| Aug 1, 2025 | 992.75 | 1,022.90 | 987.85 | 1,002.45 | 1,002.45 | 0.32% | 8,059 |
| Jul 31, 2025 | 999.75 | 1,004.95 | 973.85 | 999.25 | 999.25 | 1.25% | 9,969 |
| Jul 30, 2025 | 988.30 | 1,007.75 | 985.00 | 986.95 | 986.95 | -0.14% | 10,837 |
| Jul 29, 2025 | 978.55 | 990.55 | 967.00 | 988.30 | 988.30 | 0.72% | 16,128 |
| Jul 28, 2025 | 995.30 | 1,011.65 | 973.05 | 981.25 | 981.25 | -1.71% | 10,228 |
| Jul 25, 2025 | 1,002.05 | 1,008.75 | 991.40 | 998.35 | 998.35 | -1.14% | 14,471 |
| Jul 24, 2025 | 1,018.20 | 1,028.00 | 1,003.70 | 1,009.85 | 1,009.85 | -1.09% | 17,619 |
| Jul 23, 2025 | 1,017.35 | 1,034.00 | 1,005.00 | 1,020.95 | 1,020.95 | 0.24% | 11,855 |
| Jul 22, 2025 | 1,032.80 | 1,041.00 | 1,007.30 | 1,018.50 | 1,018.50 | -1.09% | 37,325 |
| Jul 21, 2025 | 1,012.25 | 1,044.50 | 1,012.25 | 1,029.75 | 1,029.75 | 1.06% | 45,047 |
| Jul 18, 2025 | 980.00 | 1,027.00 | 960.00 | 1,018.90 | 1,018.90 | 4.40% | 69,335 |
| Jul 17, 2025 | 975.30 | 983.00 | 972.30 | 975.95 | 975.95 | -0.32% | 5,746 |
| Jul 16, 2025 | 972.50 | 989.00 | 972.50 | 979.05 | 979.05 | -1.10% | 40,218 |
| Jul 15, 2025 | 977.95 | 1,016.45 | 977.95 | 989.95 | 989.95 | 0.99% | 8,299 |
| Jul 14, 2025 | 977.05 | 988.90 | 967.00 | 980.25 | 980.25 | -0.95% | 19,644 |
| Jul 11, 2025 | 1,005.05 | 1,006.45 | 985.70 | 989.70 | 989.70 | -2.18% | 9,116 |
| Jul 10, 2025 | 1,002.00 | 1,018.15 | 991.95 | 1,011.80 | 1,011.80 | 1.11% | 13,443 |
| Jul 9, 2025 | 963.65 | 1,010.00 | 963.65 | 1,000.70 | 1,000.70 | 2.85% | 49,916 |
| Jul 8, 2025 | 967.05 | 978.00 | 963.25 | 972.95 | 972.95 | -0.08% | 4,827 |
| Jul 7, 2025 | 982.90 | 982.90 | 962.20 | 973.75 | 973.75 | -0.31% | 10,913 |
| Jul 4, 2025 | 982.45 | 987.95 | 969.65 | 976.80 | 976.80 | -0.26% | 18,627 |
| Jul 3, 2025 | 968.65 | 982.50 | 956.35 | 979.30 | 979.30 | 2.03% | 11,170 |
| Jul 2, 2025 | 963.75 | 966.40 | 955.30 | 959.80 | 959.80 | -0.50% | 5,457 |
| Jul 1, 2025 | 971.00 | 971.10 | 956.00 | 964.60 | 964.60 | -0.63% | 14,335 |
| Jun 30, 2025 | 979.95 | 979.95 | 956.05 | 970.70 | 970.70 | 0.42% | 6,470 |
| Jun 27, 2025 | 994.95 | 994.95 | 962.70 | 966.60 | 966.60 | 0.16% | 6,106 |
| Jun 26, 2025 | 965.50 | 972.00 | 960.00 | 965.05 | 965.05 | -0.05% | 8,229 |
| Jun 25, 2025 | 956.05 | 982.15 | 956.05 | 965.50 | 965.50 | 0.04% | 16,069 |
| Jun 24, 2025 | 955.00 | 981.00 | 952.05 | 965.10 | 965.10 | 1.51% | 6,101 |
| Jun 23, 2025 | 937.10 | 953.40 | 933.00 | 950.75 | 950.75 | 1.11% | 6,813 |
| Jun 20, 2025 | 955.05 | 969.00 | 936.05 | 940.35 | 940.35 | -1.99% | 12,110 |
| Jun 19, 2025 | 954.00 | 973.00 | 950.70 | 959.40 | 959.40 | 0.80% | 6,525 |
| Jun 18, 2025 | 946.30 | 958.30 | 943.90 | 951.75 | 951.75 | -0.03% | 15,027 |
| Jun 17, 2025 | 963.95 | 966.35 | 950.00 | 952.05 | 952.05 | -1.63% | 12,175 |