PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,022.20
-10.15 (-0.98%)
At close: Feb 27, 2026
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,028.00 | 1,053.10 | 1,024.90 | 1,042.60 | 1,042.60 | 1.43% | 504,993 |
| Jan 6, 2026 | 1,039.50 | 1,055.10 | 1,025.00 | 1,027.90 | 1,027.90 | -1.12% | 571,833 |
| Jan 5, 2026 | 1,040.00 | 1,047.90 | 1,025.00 | 1,039.50 | 1,039.50 | 0.90% | 482,723 |
| Jan 2, 2026 | 1,032.30 | 1,048.90 | 1,021.80 | 1,030.20 | 1,030.20 | 1.30% | 642,003 |
| Jan 1, 2026 | 1,012.00 | 1,025.00 | 1,011.10 | 1,017.00 | 1,017.00 | 0.18% | 127,215 |
| Dec 31, 2025 | 996.00 | 1,019.00 | 996.00 | 1,015.20 | 1,015.20 | 1.98% | 245,948 |
| Dec 30, 2025 | 1,013.80 | 1,013.80 | 992.70 | 995.50 | 995.50 | -1.90% | 376,624 |
| Dec 29, 2025 | 997.00 | 1,026.80 | 995.00 | 1,014.80 | 1,014.80 | 1.39% | 367,264 |
| Dec 26, 2025 | 1,030.00 | 1,031.90 | 998.00 | 1,000.90 | 1,000.90 | -2.28% | 508,711 |
| Dec 24, 2025 | 1,028.40 | 1,040.40 | 1,017.00 | 1,024.30 | 1,024.30 | -0.04% | 541,706 |
| Dec 23, 2025 | 1,053.00 | 1,053.90 | 1,017.80 | 1,024.70 | 1,024.70 | -2.06% | 466,139 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,041.40 | 1,046.20 | 1,046.20 | -1.34% | 514,812 |
| Dec 19, 2025 | 1,049.90 | 1,066.00 | 1,042.90 | 1,060.40 | 1,060.40 | 1.54% | 509,296 |
| Dec 18, 2025 | 1,061.00 | 1,064.70 | 1,042.50 | 1,044.30 | 1,044.30 | -2.02% | 455,894 |