PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,018.35
+20.80 (2.09%)
At close: Jul 20, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,000.90 | 1,024.00 | 999.85 | 1,018.35 | 1,018.35 | 2.09% | 11,212 |
| Jul 17, 2026 | 1,002.55 | 1,010.65 | 991.35 | 997.55 | 997.55 | -0.83% | 16,141 |
| Jul 16, 2026 | 1,002.25 | 1,020.05 | 1,002.25 | 1,005.90 | 1,005.90 | -0.10% | 3,835 |
| Jul 15, 2026 | 1,012.90 | 1,024.00 | 999.95 | 1,006.95 | 1,006.95 | -0.60% | 12,256 |
| Jul 14, 2026 | 1,014.80 | 1,023.20 | 1,003.25 | 1,013.00 | 1,013.00 | -0.69% | 5,620 |
| Jul 13, 2026 | 994.75 | 1,032.00 | 991.60 | 1,020.05 | 1,020.05 | 1.83% | 14,707 |
| Jul 10, 2026 | 988.15 | 1,008.35 | 988.15 | 1,001.75 | 1,001.75 | 1.16% | 18,315 |
| Jul 9, 2026 | 974.15 | 996.00 | 968.45 | 990.30 | 990.30 | 1.42% | 11,419 |
| Jul 8, 2026 | 992.50 | 1,006.00 | 971.20 | 976.40 | 976.40 | -2.83% | 15,626 |
| Jul 7, 2026 | 1,018.85 | 1,018.85 | 990.00 | 1,004.80 | 1,004.80 | -0.89% | 8,009 |
| Jul 6, 2026 | 1,004.95 | 1,018.40 | 995.00 | 1,013.85 | 1,013.85 | 1.47% | 10,069 |
| Jul 3, 2026 | 990.00 | 1,005.00 | 980.85 | 999.20 | 999.20 | 1.47% | 36,027 |
| Jul 2, 2026 | 979.20 | 994.00 | 976.00 | 984.70 | 984.70 | 0.64% | 16,362 |
| Jul 1, 2026 | 957.00 | 995.00 | 957.00 | 978.45 | 978.45 | 1.74% | 26,300 |
| Jun 30, 2026 | 962.70 | 980.00 | 959.05 | 961.70 | 961.70 | -0.05% | 8,686 |
| Jun 29, 2026 | 985.90 | 989.95 | 960.00 | 962.15 | 962.15 | -2.41% | 5,886 |
| Jun 25, 2026 | 988.50 | 1,003.00 | 981.50 | 985.90 | 985.90 | -0.38% | 20,931 |
| Jun 24, 2026 | 970.70 | 992.00 | 963.05 | 989.65 | 989.65 | 1.95% | 7,740 |
| Jun 23, 2026 | 977.90 | 991.85 | 963.95 | 970.70 | 970.70 | -0.69% | 8,275 |
| Jun 22, 2026 | 945.40 | 984.00 | 945.40 | 977.40 | 977.40 | 2.97% | 42,913 |
| Jun 19, 2026 | 951.45 | 956.70 | 938.30 | 949.25 | 949.25 | -0.78% | 22,137 |
| Jun 18, 2026 | 968.00 | 968.00 | 948.20 | 956.70 | 956.70 | -0.41% | 6,815 |
| Jun 17, 2026 | 960.20 | 968.00 | 949.55 | 960.60 | 960.60 | 1.17% | 16,373 |
| Jun 16, 2026 | 950.05 | 958.25 | 946.05 | 949.45 | 949.45 | 0.51% | 16,426 |
| Jun 15, 2026 | 943.00 | 962.00 | 942.55 | 944.65 | 944.65 | 0.18% | 15,528 |
| Jun 12, 2026 | 952.70 | 958.65 | 939.45 | 942.95 | 942.95 | -0.03% | 11,731 |
| Jun 11, 2026 | 950.15 | 957.00 | 934.00 | 943.20 | 943.20 | -1.52% | 14,371 |
| Jun 10, 2026 | 961.25 | 971.40 | 951.50 | 957.80 | 957.80 | -0.93% | 12,175 |
| Jun 9, 2026 | 973.70 | 973.70 | 963.25 | 966.80 | 966.80 | 0.18% | 3,172 |
| Jun 8, 2026 | 963.45 | 988.85 | 959.00 | 965.05 | 965.05 | -0.90% | 13,831 |
| Jun 5, 2026 | 972.80 | 999.70 | 971.00 | 973.85 | 973.85 | -0.27% | 13,402 |
| Jun 4, 2026 | 969.05 | 984.10 | 969.05 | 976.45 | 976.45 | -0.23% | 3,949 |
| 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 |