PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 974.80
+29.70 (3.14%)
At close: Jan 30, 2026
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,080.00 | 1,080.40 | 1,059.50 | 1,065.80 | 1,065.80 | -1.30% | 300,093 |
| Dec 16, 2025 | 1,094.20 | 1,094.20 | 1,062.30 | 1,079.80 | 1,079.80 | -0.63% | 456,221 |
| Dec 15, 2025 | 1,075.00 | 1,134.00 | 1,072.90 | 1,086.60 | 1,086.60 | 3.30% | 2,604,808 |
| Dec 12, 2025 | 1,062.00 | 1,074.00 | 1,050.00 | 1,051.90 | 1,051.90 | -0.31% | 211,336 |
| Dec 11, 2025 | 1,067.70 | 1,067.70 | 1,044.00 | 1,055.20 | 1,055.20 | -0.42% | 99,238 |
| Dec 10, 2025 | 1,082.00 | 1,086.50 | 1,053.00 | 1,059.60 | 1,059.60 | -2.06% | 108,978 |
| Dec 9, 2025 | 1,088.00 | 1,092.80 | 1,045.90 | 1,081.90 | 1,081.90 | -0.56% | 412,075 |
| Dec 8, 2025 | 1,101.80 | 1,117.90 | 1,080.00 | 1,088.00 | 1,088.00 | -0.27% | 452,226 |
| Dec 5, 2025 | 1,097.60 | 1,105.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.58% | 208,129 |
| Dec 4, 2025 | 1,130.00 | 1,131.00 | 1,085.10 | 1,097.40 | 1,097.40 | -2.86% | 251,405 |
| Dec 3, 2025 | 1,105.20 | 1,145.00 | 1,096.00 | 1,129.70 | 1,129.70 | 2.22% | 540,514 |
| Dec 2, 2025 | 1,103.90 | 1,106.90 | 1,088.00 | 1,105.20 | 1,105.20 | 0.80% | 106,673 |
| Dec 1, 2025 | 1,067.30 | 1,103.90 | 1,061.00 | 1,096.40 | 1,096.40 | 2.67% | 273,327 |
| Nov 28, 2025 | 1,067.60 | 1,078.00 | 1,060.20 | 1,067.90 | 1,067.90 | 0.03% | 192,840 |
| Nov 27, 2025 | 1,083.00 | 1,083.00 | 1,060.80 | 1,067.60 | 1,067.60 | -1.61% | 152,252 |
| 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 |