PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 986.00
-11.40 (-1.14%)
At close: Mar 20, 2026
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,010.00 | 1,029.00 | 981.20 | 986.00 | 986.00 | -1.14% | 446,230 |
| Mar 19, 2026 | 1,010.00 | 1,040.00 | 991.00 | 997.40 | 997.40 | -2.14% | 839,992 |
| Mar 18, 2026 | 1,010.00 | 1,028.80 | 1,008.70 | 1,019.20 | 1,019.20 | 1.58% | 373,927 |
| Mar 17, 2026 | 980.20 | 1,016.40 | 980.20 | 1,003.30 | 1,003.30 | 2.67% | 577,877 |
| Mar 16, 2026 | 977.90 | 980.50 | 956.00 | 977.20 | 977.20 | 0.34% | 328,042 |
| Mar 13, 2026 | 995.00 | 1,001.30 | 963.40 | 973.90 | 973.90 | -2.25% | 315,561 |
| Mar 12, 2026 | 1,020.00 | 1,020.60 | 990.00 | 996.30 | 996.30 | -3.11% | 403,965 |
| Mar 11, 2026 | 1,040.00 | 1,057.70 | 1,021.00 | 1,028.30 | 1,028.30 | -1.64% | 325,905 |
| Mar 10, 2026 | 1,025.90 | 1,048.60 | 1,019.60 | 1,045.40 | 1,045.40 | 2.69% | 334,317 |
| Mar 9, 2026 | 1,002.90 | 1,029.00 | 982.20 | 1,018.00 | 1,018.00 | -0.52% | 581,689 |
| Mar 6, 2026 | 1,024.00 | 1,040.00 | 1,020.70 | 1,023.30 | 1,023.30 | -0.41% | 231,099 |
| Mar 5, 2026 | 1,013.90 | 1,042.00 | 1,009.90 | 1,027.50 | 1,027.50 | 1.74% | 361,077 |
| Mar 4, 2026 | 1,005.00 | 1,013.80 | 989.70 | 1,009.90 | 1,009.90 | -0.64% | 335,863 |
| Mar 2, 2026 | 1,000.00 | 1,031.90 | 1,000.00 | 1,016.40 | 1,016.40 | -0.57% | 241,669 |
| Feb 27, 2026 | 1,030.70 | 1,035.00 | 1,018.40 | 1,022.20 | 1,022.20 | -0.98% | 182,173 |
| Feb 26, 2026 | 1,035.15 | 1,037.40 | 1,021.55 | 1,032.35 | 1,032.35 | -0.27% | 166,077 |
| Feb 25, 2026 | 1,032.80 | 1,055.00 | 1,024.20 | 1,035.15 | 1,035.15 | 0.30% | 174,522 |
| Feb 24, 2026 | 1,021.00 | 1,034.90 | 1,006.75 | 1,032.10 | 1,032.10 | 0.02% | 292,970 |
| Feb 23, 2026 | 1,037.90 | 1,049.85 | 1,017.30 | 1,031.90 | 1,031.90 | -0.42% | 177,015 |
| Feb 20, 2026 | 1,027.00 | 1,043.00 | 1,015.60 | 1,036.25 | 1,036.25 | 1.24% | 194,767 |
| Feb 19, 2026 | 1,040.00 | 1,056.50 | 1,008.00 | 1,023.55 | 1,023.55 | -2.49% | 404,906 |
| Feb 18, 2026 | 1,041.95 | 1,057.25 | 1,017.55 | 1,049.70 | 1,049.70 | 0.51% | 370,511 |
| Feb 17, 2026 | 1,029.00 | 1,050.95 | 1,024.95 | 1,044.35 | 1,044.35 | 1.15% | 266,661 |
| Feb 16, 2026 | 1,040.00 | 1,047.15 | 1,026.65 | 1,032.50 | 1,032.50 | -1.96% | 312,563 |
| Feb 13, 2026 | 1,070.05 | 1,074.80 | 1,047.10 | 1,053.15 | 1,053.15 | -2.62% | 262,874 |
| Feb 12, 2026 | 1,106.05 | 1,106.05 | 1,063.90 | 1,081.50 | 1,081.50 | -2.46% | 507,888 |
| Feb 11, 2026 | 1,078.00 | 1,113.75 | 1,071.05 | 1,108.75 | 1,108.75 | 3.04% | 432,121 |
| Feb 10, 2026 | 1,044.00 | 1,079.40 | 1,038.40 | 1,076.05 | 1,076.05 | 3.13% | 464,891 |
| Feb 9, 2026 | 1,009.00 | 1,048.85 | 998.00 | 1,043.35 | 1,043.35 | 3.67% | 415,966 |
| Feb 6, 2026 | 984.05 | 1,013.00 | 959.00 | 1,006.40 | 1,006.40 | 2.00% | 384,180 |
| Feb 5, 2026 | 1,019.00 | 1,034.00 | 912.70 | 986.70 | 986.70 | -2.78% | 1,111,766 |
| Feb 4, 2026 | 990.85 | 1,029.10 | 986.10 | 1,014.95 | 1,014.95 | 2.97% | 421,619 |
| Feb 3, 2026 | 994.00 | 994.00 | 972.70 | 985.70 | 985.70 | 1.94% | 175,425 |
| Feb 2, 2026 | 955.00 | 978.25 | 950.00 | 966.95 | 966.95 | 0.92% | 234,051 |
| Feb 1, 2026 | 967.00 | 993.00 | 951.00 | 958.15 | 958.15 | -1.71% | 221,636 |
| Jan 30, 2026 | 936.60 | 979.90 | 922.90 | 974.80 | 974.80 | 3.14% | 370,613 |
| Jan 29, 2026 | 935.00 | 949.00 | 926.30 | 945.10 | 945.10 | 1.10% | 172,507 |
| Jan 28, 2026 | 956.20 | 956.20 | 932.00 | 934.80 | 934.80 | -2.06% | 415,727 |
| Jan 27, 2026 | 950.00 | 982.80 | 919.00 | 954.50 | 954.50 | 2.52% | 456,476 |
| Jan 23, 2026 | 960.50 | 964.00 | 923.10 | 931.00 | 931.00 | -2.76% | 352,758 |
| Jan 22, 2026 | 960.00 | 977.20 | 950.70 | 957.40 | 957.40 | 0.86% | 292,800 |
| Jan 21, 2026 | 964.50 | 967.00 | 934.10 | 949.20 | 949.20 | -1.32% | 426,168 |
| Jan 20, 2026 | 1,000.00 | 1,002.20 | 959.10 | 961.90 | 961.90 | -3.39% | 346,195 |
| Jan 19, 2026 | 1,020.00 | 1,020.00 | 989.50 | 995.70 | 995.70 | -3.24% | 325,000 |
| Jan 16, 2026 | 1,015.00 | 1,031.80 | 1,005.40 | 1,029.00 | 1,029.00 | 0.88% | 346,907 |
| Jan 14, 2026 | 1,035.00 | 1,044.00 | 1,012.20 | 1,020.00 | 1,020.00 | -2.18% | 428,347 |
| Jan 13, 2026 | 989.00 | 1,051.00 | 985.40 | 1,042.70 | 1,042.70 | 6.19% | 957,305 |
| Jan 12, 2026 | 1,000.30 | 1,002.50 | 956.50 | 981.90 | 981.90 | -2.23% | 682,498 |
| Jan 9, 2026 | 1,023.50 | 1,030.00 | 1,002.20 | 1,004.30 | 1,004.30 | -1.56% | 264,613 |
| Jan 8, 2026 | 1,045.00 | 1,047.50 | 1,017.00 | 1,020.20 | 1,020.20 | -2.15% | 384,618 |