Skip to main content
logo
PVR INOX Limited (NSE:PVRINOX)
India flag India · Delayed Price · Currency is INR
1,064.60
+20.30 (1.94%)
Dec 19, 2025, 3:30 PM IST

PVR INOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,049.901,066.001,042.901,060.401,060.401.54%509,296
Dec 18, 20251,061.001,064.701,042.501,044.301,044.30-2.02%455,894
Dec 17, 20251,080.001,080.401,059.501,065.801,065.80-1.30%300,093
Dec 16, 20251,094.201,094.201,062.301,079.801,079.80-0.63%456,221
Dec 15, 20251,075.001,134.001,072.901,086.601,086.603.30%2,604,808
Dec 12, 20251,062.001,074.001,050.001,051.901,051.90-0.31%211,336
Dec 11, 20251,067.701,067.701,044.001,055.201,055.20-0.42%99,238
Dec 10, 20251,082.001,086.501,053.001,059.601,059.60-2.06%108,978
Dec 9, 20251,088.001,092.801,045.901,081.901,081.90-0.56%412,075
Dec 8, 20251,101.801,117.901,080.001,088.001,088.00-0.27%452,226
Dec 5, 20251,097.601,105.001,086.001,091.001,091.00-0.58%208,129
Dec 4, 20251,130.001,131.001,085.101,097.401,097.40-2.86%251,405
Dec 3, 20251,105.201,145.001,096.001,129.701,129.702.22%540,514
Dec 2, 20251,103.901,106.901,088.001,105.201,105.200.80%106,673
Dec 1, 20251,067.301,103.901,061.001,096.401,096.402.67%273,327
Nov 28, 20251,067.601,078.001,060.201,067.901,067.900.03%192,840
Nov 27, 20251,083.001,083.001,060.801,067.601,067.60-1.61%152,252
Nov 26, 20251,049.601,092.701,041.301,085.101,085.103.38%242,082
Nov 25, 20251,076.501,076.501,035.501,049.601,049.60-2.70%495,795
Nov 24, 20251,090.001,098.301,066.001,078.701,078.70-1.52%279,592
Nov 21, 20251,103.601,106.001,088.301,095.301,095.30-0.38%126,929
Nov 20, 20251,115.501,117.001,096.001,099.501,099.50-1.36%154,877
Nov 19, 20251,113.201,125.001,093.401,114.701,114.700.15%210,078
Nov 18, 20251,114.401,123.801,103.301,113.001,113.000.52%177,443
Nov 17, 20251,088.001,121.001,084.201,107.201,107.202.21%406,773
Nov 14, 20251,095.201,107.201,077.401,083.301,083.30-0.82%168,615
Nov 13, 20251,100.101,115.201,085.601,092.301,092.30-0.65%297,164
Nov 12, 20251,132.801,133.701,093.501,099.401,099.40-2.53%286,333
Nov 11, 20251,128.801,147.401,122.301,127.901,127.90-0.08%188,621
Nov 10, 20251,153.201,153.201,120.501,128.801,128.80-2.12%195,074
Nov 7, 20251,140.001,159.501,125.701,153.201,153.200.90%197,942
Nov 6, 20251,157.001,168.101,132.601,142.901,142.90-1.64%388,413
Nov 4, 20251,200.001,207.501,157.501,162.001,162.00-3.64%276,627
Nov 3, 20251,207.701,224.101,187.001,205.901,205.90-0.06%254,232
Oct 31, 20251,235.001,235.801,200.801,206.601,206.60-2.77%411,955
Oct 30, 20251,237.001,249.701,225.101,241.001,241.000.64%287,842
Oct 29, 20251,185.601,240.201,179.701,233.101,233.104.11%544,538
Oct 28, 20251,179.201,224.001,175.101,184.401,184.400.44%630,972
Oct 27, 20251,170.101,185.001,162.701,179.201,179.201.57%378,763
Oct 24, 20251,158.801,168.301,142.501,161.001,161.000.39%531,192
Oct 23, 20251,155.101,169.601,145.701,156.501,156.500.14%483,833
Oct 21, 20251,157.901,176.101,145.001,154.901,154.90-0.26%124,978
Oct 20, 20251,105.001,167.501,098.501,157.901,157.905.98%1,066,335
Oct 17, 20251,096.101,129.001,073.101,092.601,092.60-0.50%941,428
Oct 16, 20251,101.901,115.001,095.001,098.101,098.10-0.34%129,282
Oct 15, 20251,106.001,113.901,097.501,101.901,101.90-0.32%128,831
Oct 14, 20251,110.001,110.901,091.301,105.401,105.400.50%377,470
Oct 13, 20251,090.101,110.601,086.701,099.901,099.900.91%380,841
Oct 10, 20251,086.001,098.501,086.001,090.001,090.00-0.31%360,711
Oct 9, 20251,111.001,140.301,090.001,093.401,093.400.19%773,639