PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,121.80
+2.40 (0.21%)
Sep 3, 2025, 3:30 PM IST
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,112.50 | 1,128.00 | 1,099.60 | 1,119.40 | 1,119.40 | 0.01% | 394,367 |
| Sep 1, 2025 | 1,123.00 | 1,129.10 | 1,110.00 | 1,119.30 | 1,119.30 | -0.05% | 143,997 |
| Aug 29, 2025 | 1,115.50 | 1,129.75 | 1,101.25 | 1,119.90 | 1,119.90 | -0.09% | 302,479 |
| Aug 28, 2025 | 1,129.75 | 1,133.00 | 1,113.10 | 1,120.95 | 1,120.95 | -1.61% | 329,989 |
| Aug 26, 2025 | 1,106.00 | 1,147.70 | 1,100.00 | 1,139.25 | 1,139.25 | 2.74% | 839,358 |
| Aug 25, 2025 | 1,131.20 | 1,135.00 | 1,105.05 | 1,108.90 | 1,108.90 | -1.97% | 162,017 |
| Aug 22, 2025 | 1,129.65 | 1,138.50 | 1,122.70 | 1,131.20 | 1,131.20 | 0.77% | 286,254 |
| Aug 21, 2025 | 1,084.50 | 1,130.00 | 1,084.50 | 1,122.55 | 1,122.55 | 3.28% | 930,991 |
| Aug 20, 2025 | 1,095.00 | 1,098.90 | 1,080.00 | 1,086.95 | 1,086.95 | -0.84% | 200,360 |
| Aug 19, 2025 | 1,063.90 | 1,103.35 | 1,060.90 | 1,096.20 | 1,096.20 | 3.84% | 920,177 |
| Aug 18, 2025 | 1,091.00 | 1,093.20 | 1,050.00 | 1,055.65 | 1,055.65 | -2.16% | 318,449 |
| Aug 14, 2025 | 1,086.90 | 1,099.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.03% | 434,009 |
| Aug 13, 2025 | 1,099.00 | 1,099.00 | 1,070.15 | 1,078.70 | 1,078.70 | -1.05% | 342,248 |
| Aug 12, 2025 | 1,075.20 | 1,106.70 | 1,075.20 | 1,090.10 | 1,090.10 | 1.55% | 631,436 |
| Aug 11, 2025 | 1,063.00 | 1,096.00 | 1,056.10 | 1,073.50 | 1,073.50 | 0.21% | 431,839 |
| Aug 8, 2025 | 1,076.00 | 1,117.90 | 1,056.95 | 1,071.25 | 1,071.25 | 0.36% | 1,094,848 |
| Aug 7, 2025 | 1,038.00 | 1,085.00 | 1,035.50 | 1,067.45 | 1,067.45 | 3.09% | 1,900,405 |
| Aug 6, 2025 | 1,044.00 | 1,044.00 | 1,001.05 | 1,035.50 | 1,035.50 | -0.07% | 1,121,371 |
| Aug 5, 2025 | 1,015.00 | 1,038.90 | 1,011.45 | 1,036.20 | 1,036.20 | 1.80% | 375,067 |
| Aug 4, 2025 | 1,005.00 | 1,022.50 | 990.00 | 1,017.85 | 1,017.85 | 1.98% | 143,445 |
| Aug 1, 2025 | 1,004.70 | 1,024.00 | 985.50 | 998.05 | 998.05 | -0.18% | 271,027 |
| Jul 31, 2025 | 988.00 | 1,004.90 | 975.00 | 999.80 | 999.80 | 1.23% | 270,655 |
| Jul 30, 2025 | 988.15 | 1,008.25 | 985.00 | 987.65 | 987.65 | -0.05% | 105,160 |
| Jul 29, 2025 | 979.55 | 991.85 | 966.95 | 988.15 | 988.15 | 0.97% | 120,428 |
| Jul 28, 2025 | 1,005.10 | 1,025.00 | 972.05 | 978.70 | 978.70 | -2.14% | 210,758 |
| Jul 25, 2025 | 1,005.10 | 1,008.55 | 991.50 | 1,000.10 | 1,000.10 | -1.07% | 246,132 |
| Jul 24, 2025 | 1,025.00 | 1,028.90 | 1,004.40 | 1,010.90 | 1,010.90 | -0.88% | 200,505 |
| Jul 23, 2025 | 1,012.00 | 1,035.00 | 1,005.00 | 1,019.85 | 1,019.85 | 0.12% | 238,040 |
| Jul 22, 2025 | 1,035.00 | 1,042.50 | 1,008.00 | 1,018.65 | 1,018.65 | -1.34% | 397,438 |
| Jul 21, 2025 | 1,019.00 | 1,045.00 | 1,018.00 | 1,032.45 | 1,032.45 | 1.28% | 901,067 |
| Jul 18, 2025 | 978.00 | 1,030.00 | 958.45 | 1,019.40 | 1,019.40 | 4.43% | 1,321,807 |
| Jul 17, 2025 | 980.00 | 984.60 | 973.00 | 976.15 | 976.15 | -0.33% | 122,826 |
| Jul 16, 2025 | 975.00 | 989.00 | 970.00 | 979.35 | 979.35 | -1.03% | 425,875 |
| Jul 15, 2025 | 977.20 | 1,017.00 | 977.20 | 989.55 | 989.55 | 0.85% | 695,175 |
| Jul 14, 2025 | 984.00 | 1,001.75 | 967.00 | 981.25 | 981.25 | -0.83% | 299,356 |
| Jul 11, 2025 | 1,000.00 | 1,007.95 | 985.25 | 989.50 | 989.50 | -2.21% | 261,026 |
| Jul 10, 2025 | 1,001.00 | 1,019.00 | 991.45 | 1,011.90 | 1,011.90 | 1.01% | 461,969 |
| Jul 9, 2025 | 968.00 | 1,010.50 | 968.00 | 1,001.80 | 1,001.80 | 3.09% | 615,522 |
| Jul 8, 2025 | 974.30 | 978.40 | 963.35 | 971.75 | 971.75 | -0.26% | 320,682 |
| Jul 7, 2025 | 976.05 | 983.40 | 961.95 | 974.30 | 974.30 | -0.28% | 285,041 |
| Jul 4, 2025 | 979.00 | 987.70 | 970.40 | 977.00 | 977.00 | -0.12% | 189,459 |
| Jul 3, 2025 | 964.90 | 982.35 | 956.05 | 978.15 | 978.15 | 1.88% | 258,790 |
| Jul 2, 2025 | 958.15 | 966.85 | 956.10 | 960.10 | 960.10 | -0.47% | 137,105 |
| Jul 1, 2025 | 970.10 | 971.10 | 956.00 | 964.65 | 964.65 | -0.56% | 171,933 |
| Jun 30, 2025 | 971.00 | 973.40 | 955.60 | 970.10 | 970.10 | 0.20% | 149,318 |
| Jun 27, 2025 | 966.00 | 981.60 | 964.00 | 968.15 | 968.15 | 0.31% | 185,598 |
| Jun 26, 2025 | 966.55 | 972.90 | 960.00 | 965.20 | 965.20 | -0.14% | 164,785 |
| Jun 25, 2025 | 961.00 | 982.35 | 960.00 | 966.55 | 966.55 | 0.25% | 200,392 |
| Jun 24, 2025 | 958.00 | 980.05 | 952.15 | 964.10 | 964.10 | 1.28% | 296,361 |
| Jun 23, 2025 | 941.10 | 955.00 | 932.00 | 951.90 | 951.90 | 1.20% | 253,897 |