PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,571.70
-9.70 (-0.61%)
Nov 6, 2026, 3:29 PM IST
PVR INOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,570.00 | 1,597.90 | 1,558.00 | 1,571.70 | 1,571.70 | -0.61% | 691,235 |
| Nov 5, 2026 | 1,600.00 | 1,629.00 | 1,551.00 | 1,581.40 | 1,581.40 | 0.26% | 1,258,013 |
| Nov 4, 2026 | 1,530.00 | 1,582.00 | 1,518.00 | 1,577.30 | 1,577.30 | 3.50% | 1,393,585 |
| Nov 3, 2026 | 1,520.00 | 1,546.30 | 1,500.40 | 1,524.00 | 1,524.00 | 0.75% | 1,151,333 |
| Nov 2, 2026 | 1,501.40 | 1,531.00 | 1,480.00 | 1,512.70 | 1,512.70 | 1.18% | 655,056 |
| Oct 30, 2026 | 1,488.10 | 1,521.10 | 1,478.30 | 1,495.10 | 1,495.10 | 0.32% | 662,732 |
| Oct 29, 2026 | 1,448.70 | 1,515.00 | 1,440.30 | 1,490.30 | 1,490.30 | 3.11% | 1,665,883 |
| Oct 28, 2026 | 1,472.00 | 1,518.00 | 1,401.70 | 1,445.30 | 1,445.30 | -1.28% | 2,597,009 |
| Oct 27, 2026 | 1,413.80 | 1,475.80 | 1,411.10 | 1,464.00 | 1,464.00 | 4.22% | 1,070,308 |
| Oct 26, 2026 | 1,405.00 | 1,427.20 | 1,392.10 | 1,404.70 | 1,404.70 | 0.64% | 398,663 |
| Oct 23, 2026 | 1,419.90 | 1,425.50 | 1,376.20 | 1,395.70 | 1,395.70 | -1.70% | 404,193 |
| Oct 22, 2026 | 1,417.90 | 1,458.00 | 1,409.30 | 1,419.90 | 1,419.90 | 0.14% | 892,361 |
| Oct 21, 2026 | 1,404.80 | 1,427.50 | 1,394.40 | 1,417.90 | 1,417.90 | 1.13% | 869,065 |
| Oct 19, 2026 | 1,404.50 | 1,432.00 | 1,385.90 | 1,402.10 | 1,402.10 | 0.08% | 541,403 |
| Oct 16, 2026 | 1,385.60 | 1,426.40 | 1,385.60 | 1,401.00 | 1,401.00 | 1.38% | 651,034 |
| Oct 15, 2026 | 1,367.10 | 1,387.60 | 1,362.80 | 1,381.90 | 1,381.90 | 0.07% | 264,329 |
| Oct 14, 2026 | 1,400.00 | 1,413.30 | 1,368.00 | 1,381.00 | 1,381.00 | -1.67% | 447,080 |
| Oct 13, 2026 | 1,401.30 | 1,425.00 | 1,363.00 | 1,404.50 | 1,404.50 | 0.23% | 888,834 |
| Oct 12, 2026 | 1,340.50 | 1,412.00 | 1,340.50 | 1,401.30 | 1,401.30 | 5.58% | 1,150,779 |
| Oct 9, 2026 | 1,310.90 | 1,340.20 | 1,309.00 | 1,327.20 | 1,327.20 | 1.37% | 608,467 |
| Oct 8, 2026 | 1,335.10 | 1,342.40 | 1,301.00 | 1,309.20 | 1,309.20 | -2.57% | 661,907 |
| Oct 7, 2026 | 1,287.00 | 1,374.80 | 1,276.00 | 1,343.80 | 1,343.80 | 7.56% | 5,065,408 |
| Oct 6, 2026 | 1,241.50 | 1,261.20 | 1,226.10 | 1,249.40 | 1,249.40 | 1.46% | 335,983 |
| Oct 5, 2026 | 1,236.80 | 1,249.90 | 1,216.00 | 1,231.40 | 1,231.40 | 1.32% | 279,083 |
| Oct 1, 2026 | 1,236.60 | 1,236.60 | 1,189.00 | 1,215.30 | 1,215.30 | -2.20% | 321,029 |
| Sep 30, 2026 | 1,197.90 | 1,262.60 | 1,187.00 | 1,242.70 | 1,242.70 | 4.42% | 711,172 |
| Sep 29, 2026 | 1,230.00 | 1,230.00 | 1,181.20 | 1,190.10 | 1,190.10 | -2.85% | 816,749 |
| Sep 28, 2026 | 1,252.00 | 1,257.40 | 1,219.00 | 1,225.00 | 1,225.00 | -2.36% | 396,422 |
| Sep 25, 2026 | 1,264.90 | 1,292.00 | 1,245.00 | 1,254.60 | 1,254.60 | -0.17% | 374,832 |
| Sep 24, 2026 | 1,295.10 | 1,310.00 | 1,251.00 | 1,256.70 | 1,256.70 | -4.61% | 673,506 |
| Sep 23, 2026 | 1,329.30 | 1,329.30 | 1,292.40 | 1,317.50 | 1,317.50 | -1.30% | 481,134 |
| Sep 22, 2026 | 1,350.00 | 1,352.80 | 1,306.00 | 1,334.80 | 1,334.80 | -1.07% | 388,638 |
| Sep 21, 2026 | 1,328.70 | 1,357.80 | 1,322.60 | 1,349.30 | 1,349.30 | 1.86% | 460,503 |
| Sep 18, 2026 | 1,277.50 | 1,339.80 | 1,270.00 | 1,324.70 | 1,324.70 | 4.09% | 1,050,636 |
| Sep 17, 2026 | 1,248.50 | 1,282.00 | 1,231.20 | 1,272.70 | 1,272.70 | 1.44% | 425,001 |
| Sep 16, 2026 | 1,220.00 | 1,264.00 | 1,217.60 | 1,254.60 | 1,254.60 | 2.75% | 456,245 |
| Sep 15, 2026 | 1,234.90 | 1,234.90 | 1,206.20 | 1,221.00 | 1,221.00 | -1.30% | 291,985 |
| Sep 11, 2026 | 1,228.00 | 1,256.00 | 1,212.10 | 1,237.10 | 1,237.10 | 1.29% | 879,763 |
| Sep 10, 2026 | 1,175.00 | 1,227.00 | 1,159.90 | 1,221.30 | 1,221.30 | 4.46% | 746,014 |
| Sep 9, 2026 | 1,231.30 | 1,232.00 | 1,161.50 | 1,169.20 | 1,169.20 | -5.04% | 564,590 |
| Sep 8, 2026 | 1,161.50 | 1,243.00 | 1,153.60 | 1,231.30 | 1,231.30 | 6.47% | 1,863,426 |
| Sep 7, 2026 | 1,199.10 | 1,199.10 | 1,125.70 | 1,156.50 | 1,156.50 | -5.76% | 3,208,552 |
| Sep 4, 2026 | 1,216.00 | 1,232.80 | 1,215.00 | 1,227.20 | 1,227.20 | -1.63% | 213,587 |
| Sep 3, 2026 | 1,220.00 | 1,254.00 | 1,209.60 | 1,247.50 | 1,247.50 | 3.10% | 552,239 |
| Sep 2, 2026 | 1,231.70 | 1,231.70 | 1,207.00 | 1,210.00 | 1,210.00 | -1.48% | 311,807 |
| Sep 1, 2026 | 1,244.00 | 1,244.00 | 1,211.00 | 1,228.20 | 1,228.20 | 1.70% | 838,525 |
| Aug 31, 2026 | 1,228.00 | 1,239.40 | 1,192.40 | 1,207.70 | 1,207.70 | -1.08% | 371,061 |
| Aug 28, 2026 | 1,234.90 | 1,242.80 | 1,215.10 | 1,220.90 | 1,220.90 | -1.25% | 210,854 |
| Aug 27, 2026 | 1,255.20 | 1,260.10 | 1,229.10 | 1,236.30 | 1,236.30 | -1.51% | 431,393 |
| Aug 26, 2026 | 1,236.00 | 1,267.50 | 1,230.40 | 1,255.30 | 1,255.30 | 1.97% | 465,551 |