PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,444.60
-16.80 (-1.15%)
At close: Oct 28, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,472.35 | 1,516.65 | 1,405.50 | 1,444.60 | 1,444.60 | -1.15% | 82,882 |
| Oct 27, 2026 | 1,405.85 | 1,475.00 | 1,405.85 | 1,461.40 | 1,461.40 | 3.96% | 89,506 |
| Oct 26, 2026 | 1,398.20 | 1,426.90 | 1,392.40 | 1,405.75 | 1,405.75 | 0.73% | 20,691 |
| Oct 23, 2026 | 1,437.75 | 1,437.75 | 1,379.70 | 1,395.55 | 1,395.55 | -1.71% | 37,860 |
| Oct 22, 2026 | 1,419.95 | 1,457.90 | 1,409.35 | 1,419.90 | 1,419.90 | 0.18% | 35,522 |
| Oct 21, 2026 | 1,403.50 | 1,427.80 | 1,393.40 | 1,417.35 | 1,417.35 | 1.06% | 232,171 |
| Oct 19, 2026 | 1,403.00 | 1,432.90 | 1,386.25 | 1,402.45 | 1,402.45 | 0.17% | 142,304 |
| Oct 16, 2026 | 1,408.75 | 1,426.00 | 1,390.85 | 1,400.10 | 1,400.10 | 1.38% | 222,808 |
| Oct 15, 2026 | 1,380.65 | 1,387.95 | 1,363.20 | 1,381.10 | 1,381.10 | 0.05% | 10,742 |
| Oct 14, 2026 | 1,400.50 | 1,411.00 | 1,375.00 | 1,380.40 | 1,380.40 | -1.69% | 22,048 |
| Oct 13, 2026 | 1,404.65 | 1,420.40 | 1,363.55 | 1,404.10 | 1,404.10 | 0.30% | 42,186 |
| Oct 12, 2026 | 1,341.95 | 1,411.80 | 1,341.95 | 1,399.95 | 1,399.95 | 5.49% | 64,831 |
| Oct 9, 2026 | 1,305.10 | 1,339.95 | 1,305.10 | 1,327.15 | 1,327.15 | 1.37% | 314,679 |
| Oct 8, 2026 | 1,331.60 | 1,340.05 | 1,301.00 | 1,309.20 | 1,309.20 | -2.63% | 46,996 |
| Oct 7, 2026 | 1,279.85 | 1,373.30 | 1,276.85 | 1,344.55 | 1,344.55 | 7.45% | 266,356 |
| Oct 6, 2026 | 1,240.20 | 1,260.00 | 1,225.45 | 1,251.35 | 1,251.35 | 1.71% | 8,825 |
| Oct 5, 2026 | 1,225.40 | 1,248.70 | 1,214.70 | 1,230.30 | 1,230.30 | 1.17% | 24,005 |
| Oct 1, 2026 | 1,224.30 | 1,231.50 | 1,190.65 | 1,216.10 | 1,216.10 | -2.10% | 19,721 |
| Sep 30, 2026 | 1,193.40 | 1,262.60 | 1,189.00 | 1,242.20 | 1,242.20 | 4.19% | 42,610 |
| Sep 29, 2026 | 1,230.00 | 1,230.00 | 1,181.65 | 1,192.20 | 1,192.20 | -2.38% | 118,234 |
| Sep 28, 2026 | 1,255.15 | 1,256.90 | 1,215.35 | 1,221.30 | 1,221.30 | -2.15% | 24,774 |
| Sep 25, 2026 | 1,274.40 | 1,292.75 | 1,231.00 | 1,248.15 | 1,248.15 | -0.57% | 17,734 |
| Sep 24, 2026 | 1,294.90 | 1,308.90 | 1,249.20 | 1,255.35 | 1,255.35 | -4.59% | 30,750 |
| Sep 23, 2026 | 1,327.55 | 1,327.55 | 1,292.10 | 1,315.80 | 1,315.80 | -1.43% | 43,123 |
| Sep 22, 2026 | 1,349.00 | 1,350.80 | 1,305.45 | 1,334.90 | 1,334.90 | -1.05% | 16,300 |
| Sep 21, 2026 | 1,327.25 | 1,355.00 | 1,322.80 | 1,349.00 | 1,349.00 | 1.50% | 50,845 |
| Sep 18, 2026 | 1,277.00 | 1,340.00 | 1,272.00 | 1,329.05 | 1,329.05 | 4.51% | 55,426 |
| Sep 17, 2026 | 1,249.40 | 1,282.50 | 1,232.00 | 1,271.70 | 1,271.70 | 1.26% | 36,895 |
| Sep 16, 2026 | 1,215.50 | 1,262.00 | 1,215.50 | 1,255.90 | 1,255.90 | 2.89% | 23,054 |
| Sep 15, 2026 | 1,232.05 | 1,234.95 | 1,206.10 | 1,220.65 | 1,220.65 | -1.38% | 42,768 |
| Sep 11, 2026 | 1,223.45 | 1,256.00 | 1,213.35 | 1,237.75 | 1,237.75 | 1.25% | 86,712 |
| Sep 10, 2026 | 1,169.15 | 1,227.70 | 1,159.25 | 1,222.45 | 1,222.45 | 4.36% | 39,173 |
| Sep 9, 2026 | 1,234.20 | 1,234.20 | 1,164.00 | 1,171.35 | 1,171.35 | -4.64% | 38,563 |
| Sep 8, 2026 | 1,156.00 | 1,242.60 | 1,153.85 | 1,228.35 | 1,228.35 | 6.13% | 112,473 |
| Sep 7, 2026 | 1,203.80 | 1,203.80 | 1,126.00 | 1,157.40 | 1,157.40 | -5.68% | 135,344 |
| Sep 4, 2026 | 1,218.75 | 1,231.85 | 1,214.05 | 1,227.10 | 1,227.10 | -1.58% | 15,031 |
| Sep 3, 2026 | 1,223.00 | 1,253.50 | 1,210.00 | 1,246.80 | 1,246.80 | 3.08% | 51,664 |
| Sep 2, 2026 | 1,233.85 | 1,233.90 | 1,206.20 | 1,209.55 | 1,209.55 | -1.59% | 65,042 |
| Sep 1, 2026 | 1,246.70 | 1,246.70 | 1,211.10 | 1,229.10 | 1,229.10 | 2.12% | 43,194 |
| Aug 31, 2026 | 1,223.85 | 1,237.45 | 1,178.30 | 1,203.60 | 1,203.60 | -1.44% | 36,300 |
| Aug 28, 2026 | 1,231.90 | 1,242.00 | 1,215.50 | 1,221.15 | 1,221.15 | -1.30% | 102,921 |
| Aug 27, 2026 | 1,266.25 | 1,266.25 | 1,228.60 | 1,237.20 | 1,237.20 | -1.29% | 14,808 |
| Aug 26, 2026 | 1,239.25 | 1,266.90 | 1,230.00 | 1,253.40 | 1,253.40 | 1.83% | 275,155 |
| Aug 25, 2026 | 1,253.05 | 1,283.00 | 1,219.70 | 1,230.90 | 1,230.90 | -0.03% | 278,717 |
| Aug 24, 2026 | 1,211.20 | 1,248.00 | 1,211.20 | 1,231.30 | 1,231.30 | 1.15% | 81,669 |
| Aug 21, 2026 | 1,224.55 | 1,239.40 | 1,209.30 | 1,217.30 | 1,217.30 | -0.17% | 12,734 |
| Aug 20, 2026 | 1,204.55 | 1,224.45 | 1,183.80 | 1,219.35 | 1,219.35 | 1.51% | 27,743 |
| Aug 19, 2026 | 1,158.30 | 1,221.00 | 1,158.30 | 1,201.20 | 1,201.20 | 0.27% | 17,971 |
| Aug 18, 2026 | 1,195.95 | 1,226.70 | 1,190.00 | 1,198.00 | 1,198.00 | 0.51% | 23,027 |
| Aug 17, 2026 | 1,174.80 | 1,208.20 | 1,168.80 | 1,191.90 | 1,191.90 | 1.57% | 15,245 |