PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,026.15
-47.90 (-4.46%)
At close: May 11, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,070.05 | 1,108.05 | 1,016.30 | 1,026.15 | 1,026.15 | -4.46% | 129,777 |
| May 8, 2026 | 1,058.15 | 1,076.40 | 1,058.15 | 1,074.05 | 1,074.05 | 0.71% | 10,277 |
| May 7, 2026 | 1,067.05 | 1,090.00 | 1,060.90 | 1,066.45 | 1,066.45 | -0.28% | 22,511 |
| May 6, 2026 | 1,065.00 | 1,080.40 | 1,060.00 | 1,069.45 | 1,069.45 | 0.55% | 67,187 |
| May 5, 2026 | 1,051.55 | 1,079.10 | 1,051.55 | 1,063.65 | 1,063.65 | 0.40% | 17,016 |
| May 4, 2026 | 1,097.90 | 1,097.90 | 1,054.60 | 1,059.40 | 1,059.40 | -0.77% | 8,480 |
| Apr 30, 2026 | 1,084.35 | 1,086.80 | 1,058.00 | 1,067.60 | 1,067.60 | -2.26% | 17,713 |
| Apr 29, 2026 | 1,051.60 | 1,098.00 | 1,050.60 | 1,092.25 | 1,092.25 | 3.76% | 39,587 |
| Apr 28, 2026 | 1,025.00 | 1,079.00 | 1,023.00 | 1,052.65 | 1,052.65 | 3.33% | 130,458 |
| Apr 27, 2026 | 1,014.80 | 1,029.00 | 1,010.10 | 1,018.70 | 1,018.70 | 1.60% | 46,295 |
| Apr 24, 2026 | 1,005.95 | 1,012.00 | 993.05 | 1,002.65 | 1,002.65 | -0.24% | 94,295 |
| Apr 23, 2026 | 993.00 | 1,010.45 | 990.00 | 1,005.05 | 1,005.05 | 1.63% | 25,308 |
| Apr 22, 2026 | 965.15 | 994.40 | 965.15 | 988.90 | 988.90 | 1.60% | 30,594 |
| Apr 21, 2026 | 934.85 | 976.75 | 934.85 | 973.35 | 973.35 | 3.65% | 23,147 |
| Apr 20, 2026 | 934.25 | 943.25 | 925.55 | 939.10 | 939.10 | 0.11% | 31,910 |
| Apr 17, 2026 | 950.55 | 960.00 | 935.50 | 938.05 | 938.05 | -1.34% | 10,346 |
| Apr 16, 2026 | 945.50 | 960.00 | 945.00 | 950.80 | 950.80 | 0.91% | 8,709 |
| Apr 15, 2026 | 959.95 | 960.20 | 941.00 | 942.20 | 942.20 | 0.81% | 16,570 |
| Apr 13, 2026 | 932.35 | 943.40 | 926.70 | 934.65 | 934.65 | -1.49% | 17,856 |
| Apr 10, 2026 | 950.05 | 957.45 | 940.95 | 948.75 | 948.75 | 0.65% | 195,545 |
| Apr 9, 2026 | 955.65 | 973.00 | 937.70 | 942.60 | 942.60 | -1.27% | 14,152 |
| Apr 8, 2026 | 973.30 | 980.30 | 951.30 | 954.70 | 954.70 | 0.80% | 34,531 |
| Apr 7, 2026 | 932.90 | 959.70 | 932.90 | 947.10 | 947.10 | 0.86% | 13,163 |
| Apr 6, 2026 | 943.35 | 951.75 | 933.70 | 939.05 | 939.05 | -0.38% | 26,316 |
| 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 |