PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,067.90
+0.30 (0.03%)
At close: Nov 28, 2025
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,049.60 | 1,092.70 | 1,041.30 | 1,085.10 | 1,085.10 | 3.38% | 242,082 |
| Nov 25, 2025 | 1,076.50 | 1,076.50 | 1,035.50 | 1,049.60 | 1,049.60 | -2.70% | 495,795 |
| Nov 24, 2025 | 1,090.00 | 1,098.30 | 1,066.00 | 1,078.70 | 1,078.70 | -1.52% | 279,592 |
| Nov 21, 2025 | 1,103.60 | 1,106.00 | 1,088.30 | 1,095.30 | 1,095.30 | -0.38% | 126,929 |
| Nov 20, 2025 | 1,115.50 | 1,117.00 | 1,096.00 | 1,099.50 | 1,099.50 | -1.36% | 154,877 |
| Nov 19, 2025 | 1,113.20 | 1,125.00 | 1,093.40 | 1,114.70 | 1,114.70 | 0.15% | 210,078 |
| Nov 18, 2025 | 1,114.40 | 1,123.80 | 1,103.30 | 1,113.00 | 1,113.00 | 0.52% | 177,443 |
| Nov 17, 2025 | 1,088.00 | 1,121.00 | 1,084.20 | 1,107.20 | 1,107.20 | 2.21% | 406,773 |
| Nov 14, 2025 | 1,095.20 | 1,107.20 | 1,077.40 | 1,083.30 | 1,083.30 | -0.82% | 168,615 |
| Nov 13, 2025 | 1,100.10 | 1,115.20 | 1,085.60 | 1,092.30 | 1,092.30 | -0.65% | 297,164 |
| Nov 12, 2025 | 1,132.80 | 1,133.70 | 1,093.50 | 1,099.40 | 1,099.40 | -2.53% | 286,333 |
| Nov 11, 2025 | 1,128.80 | 1,147.40 | 1,122.30 | 1,127.90 | 1,127.90 | -0.08% | 188,621 |
| Nov 10, 2025 | 1,153.20 | 1,153.20 | 1,120.50 | 1,128.80 | 1,128.80 | -2.12% | 195,074 |
| Nov 7, 2025 | 1,140.00 | 1,159.50 | 1,125.70 | 1,153.20 | 1,153.20 | 0.90% | 197,942 |
| Nov 6, 2025 | 1,157.00 | 1,168.10 | 1,132.60 | 1,142.90 | 1,142.90 | -1.64% | 388,413 |
| Nov 4, 2025 | 1,200.00 | 1,207.50 | 1,157.50 | 1,162.00 | 1,162.00 | -3.64% | 276,627 |
| Nov 3, 2025 | 1,207.70 | 1,224.10 | 1,187.00 | 1,205.90 | 1,205.90 | -0.06% | 254,232 |
| Oct 31, 2025 | 1,235.00 | 1,235.80 | 1,200.80 | 1,206.60 | 1,206.60 | -2.77% | 411,955 |
| Oct 30, 2025 | 1,237.00 | 1,249.70 | 1,225.10 | 1,241.00 | 1,241.00 | 0.64% | 287,842 |
| Oct 29, 2025 | 1,185.60 | 1,240.20 | 1,179.70 | 1,233.10 | 1,233.10 | 4.11% | 544,538 |
| Oct 28, 2025 | 1,179.20 | 1,224.00 | 1,175.10 | 1,184.40 | 1,184.40 | 0.44% | 630,972 |
| Oct 27, 2025 | 1,170.10 | 1,185.00 | 1,162.70 | 1,179.20 | 1,179.20 | 1.57% | 378,763 |
| Oct 24, 2025 | 1,158.80 | 1,168.30 | 1,142.50 | 1,161.00 | 1,161.00 | 0.39% | 531,192 |
| Oct 23, 2025 | 1,155.10 | 1,169.60 | 1,145.70 | 1,156.50 | 1,156.50 | 0.14% | 483,833 |
| Oct 21, 2025 | 1,157.90 | 1,176.10 | 1,145.00 | 1,154.90 | 1,154.90 | -0.26% | 124,978 |
| Oct 20, 2025 | 1,105.00 | 1,167.50 | 1,098.50 | 1,157.90 | 1,157.90 | 5.98% | 1,066,335 |
| Oct 17, 2025 | 1,096.10 | 1,129.00 | 1,073.10 | 1,092.60 | 1,092.60 | -0.50% | 941,428 |
| Oct 16, 2025 | 1,101.90 | 1,115.00 | 1,095.00 | 1,098.10 | 1,098.10 | -0.34% | 129,282 |
| Oct 15, 2025 | 1,106.00 | 1,113.90 | 1,097.50 | 1,101.90 | 1,101.90 | -0.32% | 128,831 |
| Oct 14, 2025 | 1,110.00 | 1,110.90 | 1,091.30 | 1,105.40 | 1,105.40 | 0.50% | 377,470 |
| Oct 13, 2025 | 1,090.10 | 1,110.60 | 1,086.70 | 1,099.90 | 1,099.90 | 0.91% | 380,841 |
| Oct 10, 2025 | 1,086.00 | 1,098.50 | 1,086.00 | 1,090.00 | 1,090.00 | -0.31% | 360,711 |
| Oct 9, 2025 | 1,111.00 | 1,140.30 | 1,090.00 | 1,093.40 | 1,093.40 | 0.19% | 773,639 |
| Oct 8, 2025 | 1,097.70 | 1,108.90 | 1,085.30 | 1,091.30 | 1,091.30 | -0.17% | 176,781 |
| Oct 7, 2025 | 1,109.80 | 1,112.50 | 1,090.00 | 1,093.20 | 1,093.20 | -1.50% | 188,186 |
| Oct 6, 2025 | 1,121.30 | 1,128.80 | 1,105.30 | 1,109.80 | 1,109.80 | -1.55% | 169,540 |
| Oct 3, 2025 | 1,095.00 | 1,133.50 | 1,082.70 | 1,127.30 | 1,127.30 | 2.58% | 381,603 |
| Oct 1, 2025 | 1,078.50 | 1,107.20 | 1,070.90 | 1,099.00 | 1,099.00 | 2.23% | 122,412 |
| Sep 30, 2025 | 1,090.00 | 1,090.60 | 1,067.70 | 1,075.00 | 1,075.00 | -2.35% | 434,374 |
| Sep 29, 2025 | 1,091.10 | 1,114.90 | 1,091.10 | 1,100.90 | 1,100.90 | -0.69% | 104,237 |
| Sep 26, 2025 | 1,115.00 | 1,119.90 | 1,087.00 | 1,108.50 | 1,108.50 | -0.11% | 237,643 |
| Sep 25, 2025 | 1,106.00 | 1,115.40 | 1,097.50 | 1,109.70 | 1,109.70 | -0.39% | 241,071 |
| Sep 24, 2025 | 1,120.00 | 1,121.50 | 1,100.80 | 1,114.00 | 1,114.00 | -0.11% | 169,548 |
| Sep 23, 2025 | 1,112.50 | 1,119.90 | 1,100.00 | 1,115.20 | 1,115.20 | 0.65% | 302,370 |
| Sep 22, 2025 | 1,115.90 | 1,122.50 | 1,100.00 | 1,108.00 | 1,108.00 | -0.71% | 272,589 |
| Sep 19, 2025 | 1,130.00 | 1,133.50 | 1,110.00 | 1,115.90 | 1,115.90 | -1.06% | 535,779 |
| Sep 18, 2025 | 1,140.90 | 1,145.00 | 1,125.00 | 1,127.80 | 1,127.80 | -0.65% | 149,385 |
| Sep 17, 2025 | 1,144.90 | 1,150.00 | 1,131.30 | 1,135.20 | 1,135.20 | -0.95% | 171,361 |
| Sep 16, 2025 | 1,118.80 | 1,149.00 | 1,109.50 | 1,146.10 | 1,146.10 | 2.92% | 399,795 |
| Sep 15, 2025 | 1,121.80 | 1,129.00 | 1,106.40 | 1,113.60 | 1,113.60 | -0.64% | 201,314 |