PVR INOX Limited (BOM:532689)
India · Delayed Price · Currency is INR 1,217.30
-2.05 (-0.17%)
At close: Aug 21, 2026
BOM:532689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,179.15 | 1,187.45 | 1,162.00 | 1,173.45 | 1,173.45 | -0.18% | 8,145 |
| Aug 13, 2026 | 1,189.90 | 1,206.45 | 1,167.05 | 1,175.55 | 1,175.55 | -0.87% | 22,903 |
| Aug 12, 2026 | 1,168.20 | 1,199.15 | 1,160.10 | 1,185.85 | 1,185.85 | 2.27% | 24,334 |
| Aug 11, 2026 | 1,159.95 | 1,175.50 | 1,133.15 | 1,159.50 | 1,159.50 | 1.52% | 29,612 |
| Aug 10, 2026 | 1,179.30 | 1,189.25 | 1,140.10 | 1,142.10 | 1,142.10 | -1.07% | 17,622 |
| Aug 7, 2026 | 1,132.85 | 1,168.45 | 1,123.80 | 1,154.40 | 1,154.40 | 1.05% | 15,040 |
| Aug 6, 2026 | 1,155.65 | 1,170.00 | 1,130.00 | 1,142.40 | 1,142.40 | -1.57% | 7,696 |
| Aug 5, 2026 | 1,185.00 | 1,187.90 | 1,156.00 | 1,160.60 | 1,160.60 | -2.34% | 65,994 |
| Aug 4, 2026 | 1,132.10 | 1,193.80 | 1,131.80 | 1,188.45 | 1,188.45 | 4.25% | 48,118 |
| Aug 3, 2026 | 1,140.05 | 1,152.00 | 1,131.75 | 1,140.05 | 1,140.05 | 0.95% | 16,820 |
| Jul 31, 2026 | 1,129.90 | 1,142.40 | 1,123.05 | 1,129.30 | 1,129.30 | -0.15% | 5,700 |
| Jul 30, 2026 | 1,140.15 | 1,150.00 | 1,118.80 | 1,130.95 | 1,130.95 | -0.79% | 22,485 |
| Jul 29, 2026 | 1,116.05 | 1,151.15 | 1,116.05 | 1,140.00 | 1,140.00 | 1.86% | 86,885 |
| Jul 28, 2026 | 1,116.30 | 1,163.00 | 1,110.05 | 1,119.15 | 1,119.15 | -0.38% | 178,802 |
| Jul 27, 2026 | 1,083.35 | 1,136.55 | 1,072.30 | 1,123.40 | 1,123.40 | 5.65% | 69,823 |
| Jul 24, 2026 | 1,009.95 | 1,069.25 | 1,009.45 | 1,063.35 | 1,063.35 | 5.38% | 129,196 |
| Jul 23, 2026 | 989.95 | 1,047.85 | 980.80 | 1,009.05 | 1,009.05 | 1.62% | 100,814 |
| Jul 22, 2026 | 1,005.90 | 1,005.95 | 989.60 | 992.95 | 992.95 | -0.80% | 4,515 |
| Jul 21, 2026 | 1,023.95 | 1,023.95 | 995.75 | 1,001.00 | 1,001.00 | -1.70% | 4,499 |
| 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 |