PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,100.00
-9.70 (-0.87%)
Sep 26, 2025, 3:29 PM IST
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,115.00 | 1,119.90 | 1,087.00 | 1,108.50 | 1,108.50 | -0.11% | 237,645 |
| 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% | 302,410 |
| Sep 22, 2025 | 1,115.90 | 1,122.50 | 1,100.00 | 1,108.00 | 1,108.00 | -0.71% | 272,596 |
| Sep 19, 2025 | 1,130.00 | 1,133.50 | 1,110.00 | 1,115.90 | 1,115.90 | -1.06% | 535,909 |
| Sep 18, 2025 | 1,140.90 | 1,145.00 | 1,125.00 | 1,127.80 | 1,127.80 | -0.65% | 149,393 |
| Sep 17, 2025 | 1,144.90 | 1,150.00 | 1,131.30 | 1,135.20 | 1,135.20 | -0.95% | 171,503 |
| 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% | 201,320 |
| Sep 12, 2025 | 1,135.00 | 1,140.50 | 1,119.00 | 1,120.80 | 1,120.80 | -1.31% | 152,500 |
| Sep 11, 2025 | 1,122.90 | 1,148.00 | 1,122.60 | 1,135.70 | 1,135.70 | 1.29% | 344,398 |
| Sep 10, 2025 | 1,130.60 | 1,137.40 | 1,110.00 | 1,121.20 | 1,121.20 | -0.73% | 359,138 |
| Sep 9, 2025 | 1,111.90 | 1,160.20 | 1,111.90 | 1,129.40 | 1,129.40 | 1.58% | 582,107 |
| Sep 8, 2025 | 1,140.00 | 1,144.00 | 1,100.00 | 1,111.80 | 1,111.80 | -3.01% | 314,109 |
| Sep 5, 2025 | 1,130.80 | 1,166.00 | 1,109.20 | 1,146.30 | 1,146.30 | 1.37% | 938,356 |
| Sep 4, 2025 | 1,144.00 | 1,144.90 | 1,120.00 | 1,130.80 | 1,130.80 | 0.80% | 318,393 |
| Sep 3, 2025 | 1,124.00 | 1,140.00 | 1,106.40 | 1,121.80 | 1,121.80 | 0.21% | 264,757 |
| 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 |