PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 978.70
-8.95 (-0.91%)
At close: Jun 3, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 987.10 | 987.10 | 964.65 | 978.70 | 978.70 | -0.91% | 10,077 |
| Jun 2, 2026 | 971.65 | 990.95 | 954.05 | 987.65 | 987.65 | 0.60% | 19,038 |
| Jun 1, 2026 | 959.10 | 987.00 | 959.10 | 981.75 | 981.75 | 1.94% | 23,644 |
| May 29, 2026 | 975.40 | 975.40 | 957.50 | 963.05 | 963.05 | 0.58% | 6,141 |
| May 27, 2026 | 963.90 | 978.65 | 951.00 | 957.50 | 957.50 | -1.14% | 17,974 |
| May 26, 2026 | 975.75 | 992.35 | 966.00 | 968.50 | 968.50 | -1.34% | 19,444 |
| May 25, 2026 | 982.25 | 1,004.85 | 979.00 | 981.70 | 981.70 | 0.25% | 8,980 |
| May 22, 2026 | 990.65 | 990.70 | 978.00 | 979.30 | 979.30 | -0.93% | 10,007 |
| May 21, 2026 | 1,004.80 | 1,004.80 | 982.85 | 988.50 | 988.50 | -0.88% | 12,156 |
| May 20, 2026 | 1,001.80 | 1,001.80 | 992.20 | 997.25 | 997.25 | -1.53% | 7,108 |
| May 19, 2026 | 998.85 | 1,028.20 | 998.85 | 1,012.70 | 1,012.70 | 0.38% | 19,541 |
| May 18, 2026 | 995.05 | 1,010.95 | 991.00 | 1,008.85 | 1,008.85 | 0.21% | 10,642 |
| May 15, 2026 | 1,029.90 | 1,032.45 | 1,004.10 | 1,006.70 | 1,006.70 | -1.50% | 17,498 |
| May 14, 2026 | 1,024.10 | 1,033.05 | 1,008.95 | 1,022.00 | 1,022.00 | -0.17% | 17,419 |
| May 13, 2026 | 988.30 | 1,031.05 | 988.30 | 1,023.75 | 1,023.75 | 0.99% | 15,716 |
| May 12, 2026 | 1,026.35 | 1,044.45 | 1,000.00 | 1,013.75 | 1,013.75 | -1.21% | 61,138 |
| 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 |