PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 942.60
-2.05 (-0.22%)
At close: Apr 2, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 939.95 | 947.20 | 916.50 | 942.60 | 942.60 | -0.22% | 14,342 |
| Apr 1, 2026 | 939.65 | 960.00 | 935.00 | 944.65 | 944.65 | 2.82% | 34,632 |
| Mar 30, 2026 | 906.85 | 932.50 | 906.75 | 918.75 | 918.75 | -2.50% | 133,629 |
| Mar 27, 2026 | 960.95 | 960.95 | 925.00 | 942.35 | 942.35 | -1.26% | 21,013 |
| Mar 25, 2026 | 951.25 | 968.20 | 951.00 | 954.35 | 954.35 | 1.01% | 53,231 |
| Mar 24, 2026 | 951.15 | 965.00 | 937.00 | 944.85 | 944.85 | 0.17% | 86,497 |
| Mar 23, 2026 | 987.35 | 992.90 | 932.80 | 943.25 | 943.25 | -4.33% | 31,571 |
| Mar 20, 2026 | 1,005.85 | 1,029.00 | 981.00 | 985.95 | 985.95 | -0.64% | 13,704 |
| Mar 19, 2026 | 1,010.50 | 1,040.00 | 984.00 | 992.30 | 992.30 | -2.73% | 55,666 |
| Mar 18, 2026 | 1,009.00 | 1,029.90 | 1,009.00 | 1,020.20 | 1,020.20 | 1.90% | 21,262 |
| Mar 17, 2026 | 977.75 | 1,015.40 | 977.75 | 1,001.20 | 1,001.20 | 2.52% | 48,156 |
| Mar 16, 2026 | 975.10 | 981.20 | 955.00 | 976.60 | 976.60 | 0.23% | 24,076 |
| Mar 13, 2026 | 996.00 | 1,000.25 | 964.30 | 974.35 | 974.35 | -2.15% | 15,387 |
| Mar 12, 2026 | 1,027.70 | 1,027.70 | 990.50 | 995.75 | 995.75 | -3.11% | 16,565 |
| Mar 11, 2026 | 1,044.85 | 1,057.50 | 1,023.30 | 1,027.70 | 1,027.70 | -1.71% | 21,721 |
| Mar 10, 2026 | 1,015.55 | 1,048.00 | 1,015.55 | 1,045.60 | 1,045.60 | 2.69% | 28,133 |
| Mar 9, 2026 | 1,004.35 | 1,027.15 | 983.70 | 1,018.25 | 1,018.25 | -0.48% | 28,078 |
| Mar 6, 2026 | 1,018.40 | 1,036.60 | 1,012.40 | 1,023.20 | 1,023.20 | -0.31% | 7,629 |
| Mar 5, 2026 | 1,011.05 | 1,041.80 | 1,003.95 | 1,026.35 | 1,026.35 | 1.63% | 6,618 |
| Mar 4, 2026 | 1,000.65 | 1,013.40 | 989.70 | 1,009.85 | 1,009.85 | -0.47% | 12,937 |
| Mar 2, 2026 | 900.05 | 1,032.15 | 900.05 | 1,014.60 | 1,014.60 | -0.74% | 26,193 |
| Feb 27, 2026 | 1,024.05 | 1,035.35 | 1,018.70 | 1,022.20 | 1,022.20 | -0.93% | 5,802 |
| Feb 26, 2026 | 1,036.00 | 1,038.30 | 1,020.00 | 1,031.80 | 1,031.80 | -0.45% | 13,542 |
| Feb 25, 2026 | 1,023.95 | 1,053.00 | 1,023.95 | 1,036.45 | 1,036.45 | 0.41% | 12,490 |
| Feb 24, 2026 | 1,021.00 | 1,034.40 | 1,007.25 | 1,032.20 | 1,032.20 | 0.21% | 7,696 |
| Feb 23, 2026 | 1,041.00 | 1,050.70 | 1,016.50 | 1,030.00 | 1,030.00 | -0.40% | 5,179 |
| Feb 20, 2026 | 1,032.55 | 1,043.00 | 1,015.15 | 1,034.10 | 1,034.10 | 1.06% | 8,411 |
| Feb 19, 2026 | 1,048.70 | 1,055.55 | 1,009.35 | 1,023.30 | 1,023.30 | -2.51% | 14,123 |
| Feb 18, 2026 | 1,038.05 | 1,058.20 | 1,018.25 | 1,049.60 | 1,049.60 | 0.55% | 289,430 |
| Feb 17, 2026 | 1,027.55 | 1,051.00 | 1,025.00 | 1,043.85 | 1,043.85 | 1.22% | 12,134 |
| Feb 16, 2026 | 1,032.70 | 1,049.10 | 1,026.10 | 1,031.30 | 1,031.30 | -2.50% | 19,002 |
| 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 |