PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 949.00
+5.20 (0.55%)
Jun 16, 2026, 3:29 PM IST
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 945.00 | 963.00 | 942.00 | 943.80 | 943.80 | 0.03% | 251,645 |
| Jun 12, 2026 | 958.70 | 964.00 | 939.05 | 943.50 | 943.50 | -0.17% | 281,412 |
| Jun 11, 2026 | 953.20 | 958.50 | 934.20 | 945.15 | 945.15 | -1.31% | 148,083 |
| Jun 10, 2026 | 974.95 | 977.80 | 951.00 | 957.70 | 957.70 | -0.94% | 202,239 |
| Jun 9, 2026 | 970.00 | 973.60 | 961.40 | 966.75 | 966.75 | 0.04% | 69,017 |
| Jun 8, 2026 | 967.00 | 989.50 | 958.65 | 966.40 | 966.40 | -0.70% | 94,019 |
| Jun 5, 2026 | 976.35 | 999.50 | 969.95 | 973.25 | 973.25 | -0.32% | 199,664 |
| Jun 4, 2026 | 972.00 | 984.05 | 972.00 | 976.35 | 976.35 | -0.26% | 67,202 |
| Jun 3, 2026 | 985.20 | 985.80 | 965.05 | 978.90 | 978.90 | -0.81% | 111,783 |
| Jun 2, 2026 | 975.20 | 990.20 | 955.80 | 986.85 | 986.85 | 0.53% | 205,460 |
| Jun 1, 2026 | 962.55 | 987.75 | 960.00 | 981.65 | 981.65 | 1.98% | 206,261 |
| May 29, 2026 | 957.80 | 972.00 | 957.80 | 962.60 | 962.60 | 0.50% | 210,317 |
| May 27, 2026 | 969.50 | 979.30 | 949.90 | 957.80 | 957.80 | -1.02% | 170,408 |
| May 26, 2026 | 984.90 | 992.00 | 965.00 | 967.70 | 967.70 | -1.40% | 202,611 |
| May 25, 2026 | 990.00 | 1,005.10 | 979.00 | 981.40 | 981.40 | 0.16% | 239,536 |
| May 22, 2026 | 998.50 | 998.50 | 977.20 | 979.80 | 979.80 | -0.79% | 213,950 |
| May 21, 2026 | 997.00 | 1,003.50 | 983.00 | 987.60 | 987.60 | -0.85% | 107,230 |
| May 20, 2026 | 1,005.00 | 1,005.00 | 993.00 | 996.10 | 996.10 | -1.75% | 106,849 |
| May 19, 2026 | 1,010.00 | 1,028.40 | 998.40 | 1,013.80 | 1,013.80 | 0.59% | 131,370 |
| May 18, 2026 | 996.50 | 1,012.00 | 990.00 | 1,007.90 | 1,007.90 | -0.20% | 144,811 |
| May 15, 2026 | 1,030.00 | 1,032.00 | 1,002.50 | 1,009.90 | 1,009.90 | -1.17% | 147,989 |
| May 14, 2026 | 1,024.30 | 1,032.40 | 1,008.00 | 1,021.90 | 1,021.90 | -0.16% | 135,942 |
| May 13, 2026 | 995.00 | 1,032.00 | 992.30 | 1,023.50 | 1,023.50 | 0.88% | 326,475 |
| May 12, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,014.60 | 1,014.60 | -1.11% | 558,731 |
| May 11, 2026 | 1,074.90 | 1,110.00 | 1,017.00 | 1,026.00 | 1,026.00 | -4.45% | 2,370,548 |
| May 8, 2026 | 1,061.10 | 1,077.10 | 1,061.10 | 1,073.80 | 1,073.80 | 0.72% | 144,843 |
| May 7, 2026 | 1,067.10 | 1,090.40 | 1,060.80 | 1,066.10 | 1,066.10 | -0.26% | 278,794 |
| May 6, 2026 | 1,066.00 | 1,081.90 | 1,060.00 | 1,068.90 | 1,068.90 | 0.55% | 147,869 |
| May 5, 2026 | 1,055.50 | 1,079.00 | 1,055.10 | 1,063.10 | 1,063.10 | 0.38% | 161,546 |
| May 4, 2026 | 1,069.00 | 1,082.70 | 1,054.00 | 1,059.10 | 1,059.10 | -0.92% | 156,919 |
| Apr 30, 2026 | 1,085.50 | 1,089.55 | 1,056.20 | 1,068.90 | 1,068.90 | -2.16% | 313,748 |
| Apr 29, 2026 | 1,056.75 | 1,099.00 | 1,053.05 | 1,092.55 | 1,092.55 | 3.88% | 421,639 |
| Apr 28, 2026 | 1,025.20 | 1,079.90 | 1,025.00 | 1,051.75 | 1,051.75 | 3.22% | 853,039 |
| Apr 27, 2026 | 1,005.00 | 1,029.50 | 1,005.00 | 1,018.90 | 1,018.90 | 1.47% | 458,711 |
| Apr 24, 2026 | 1,010.00 | 1,012.10 | 992.90 | 1,004.15 | 1,004.15 | -0.08% | 1,346,555 |
| Apr 23, 2026 | 993.00 | 1,010.25 | 989.65 | 1,005.00 | 1,005.00 | 1.48% | 667,485 |
| Apr 22, 2026 | 973.00 | 994.90 | 969.00 | 990.30 | 990.30 | 1.78% | 263,268 |
| Apr 21, 2026 | 943.00 | 976.00 | 939.30 | 973.00 | 973.00 | 3.59% | 513,949 |
| Apr 20, 2026 | 937.65 | 944.00 | 925.60 | 939.30 | 939.30 | 0.18% | 454,222 |
| Apr 17, 2026 | 954.00 | 959.80 | 935.00 | 937.65 | 937.65 | -1.39% | 474,217 |
| Apr 16, 2026 | 950.00 | 960.95 | 944.05 | 950.85 | 950.85 | 0.84% | 173,649 |
| Apr 15, 2026 | 949.15 | 960.95 | 941.00 | 942.90 | 942.90 | 0.86% | 324,363 |
| Apr 13, 2026 | 930.00 | 944.35 | 927.05 | 934.85 | 934.85 | -1.46% | 191,865 |
| Apr 10, 2026 | 951.35 | 958.60 | 930.10 | 948.70 | 948.70 | 0.72% | 200,572 |
| Apr 9, 2026 | 963.00 | 972.80 | 937.00 | 941.95 | 941.95 | -1.37% | 264,217 |
| Apr 8, 2026 | 979.00 | 985.00 | 951.05 | 955.05 | 955.05 | 0.91% | 584,639 |
| Apr 7, 2026 | 932.00 | 960.00 | 932.00 | 946.40 | 946.40 | 0.78% | 183,911 |
| Apr 6, 2026 | 942.40 | 953.05 | 931.75 | 939.05 | 939.05 | -0.36% | 313,063 |
| Apr 2, 2026 | 935.00 | 947.60 | 915.05 | 942.40 | 942.40 | -0.28% | 187,203 |
| Apr 1, 2026 | 952.00 | 960.00 | 934.90 | 945.05 | 945.05 | 2.88% | 316,227 |