PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,227.20
-20.30 (-1.63%)
Sep 4, 2026, 3:29 PM IST
PVR INOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,249.90 | 1,284.50 | 1,218.00 | 1,231.00 | 1,231.00 | -0.06% | 1,984,216 |
| Aug 24, 2026 | 1,220.00 | 1,248.20 | 1,216.20 | 1,231.80 | 1,231.80 | 1.23% | 864,708 |
| Aug 21, 2026 | 1,219.60 | 1,238.70 | 1,207.30 | 1,216.80 | 1,216.80 | -0.22% | 342,888 |
| Aug 20, 2026 | 1,205.70 | 1,224.40 | 1,185.00 | 1,219.50 | 1,219.50 | 1.55% | 195,196 |
| Aug 19, 2026 | 1,198.10 | 1,221.90 | 1,190.10 | 1,200.90 | 1,200.90 | 0.23% | 307,429 |
| Aug 18, 2026 | 1,194.20 | 1,228.80 | 1,188.50 | 1,198.10 | 1,198.10 | 0.51% | 463,266 |
| Aug 17, 2026 | 1,173.70 | 1,208.90 | 1,165.70 | 1,192.00 | 1,192.00 | 1.53% | 261,706 |
| Aug 14, 2026 | 1,176.10 | 1,189.90 | 1,165.00 | 1,174.00 | 1,174.00 | -0.18% | 125,565 |
| Aug 13, 2026 | 1,190.00 | 1,206.90 | 1,161.50 | 1,176.10 | 1,176.10 | -1.13% | 275,738 |
| Aug 12, 2026 | 1,155.00 | 1,198.90 | 1,155.00 | 1,189.50 | 1,189.50 | 2.53% | 346,505 |
| Aug 11, 2026 | 1,160.00 | 1,176.70 | 1,130.10 | 1,160.20 | 1,160.20 | 1.42% | 311,344 |
| Aug 10, 2026 | 1,180.00 | 1,188.70 | 1,140.50 | 1,144.00 | 1,144.00 | -1.04% | 325,431 |
| Aug 7, 2026 | 1,135.00 | 1,168.90 | 1,135.00 | 1,156.00 | 1,156.00 | 0.49% | 137,511 |
| Aug 6, 2026 | 1,163.10 | 1,170.00 | 1,130.00 | 1,150.40 | 1,150.40 | -0.99% | 157,049 |
| Aug 5, 2026 | 1,184.00 | 1,187.90 | 1,156.10 | 1,161.90 | 1,161.90 | -2.21% | 323,803 |
| Aug 4, 2026 | 1,140.00 | 1,194.20 | 1,131.40 | 1,188.10 | 1,188.10 | 4.09% | 454,570 |
| Aug 3, 2026 | 1,142.90 | 1,153.00 | 1,131.50 | 1,141.40 | 1,141.40 | 0.96% | 583,974 |
| Jul 31, 2026 | 1,132.95 | 1,143.55 | 1,123.10 | 1,130.60 | 1,130.60 | -0.08% | 178,460 |
| Jul 30, 2026 | 1,140.00 | 1,150.75 | 1,119.85 | 1,131.45 | 1,131.45 | -0.75% | 371,133 |
| Jul 29, 2026 | 1,118.10 | 1,152.00 | 1,118.05 | 1,140.00 | 1,140.00 | 1.95% | 460,909 |
| Jul 28, 2026 | 1,122.90 | 1,163.00 | 1,107.00 | 1,118.15 | 1,118.15 | -0.45% | 942,040 |
| Jul 27, 2026 | 1,072.30 | 1,136.90 | 1,071.00 | 1,123.20 | 1,123.20 | 5.57% | 1,608,571 |
| Jul 24, 2026 | 1,010.00 | 1,070.00 | 1,008.20 | 1,063.95 | 1,063.95 | 5.61% | 1,849,646 |
| Jul 23, 2026 | 987.00 | 1,044.40 | 981.10 | 1,007.40 | 1,007.40 | 1.49% | 2,013,656 |
| Jul 22, 2026 | 1,002.50 | 1,006.40 | 990.00 | 992.65 | 992.65 | -0.84% | 99,257 |
| Jul 21, 2026 | 1,020.00 | 1,020.95 | 996.50 | 1,001.10 | 1,001.10 | -1.78% | 129,060 |
| Jul 20, 2026 | 1,005.00 | 1,024.00 | 998.00 | 1,019.25 | 1,019.25 | 2.00% | 300,247 |
| Jul 17, 2026 | 1,010.25 | 1,010.25 | 993.00 | 999.25 | 999.25 | -0.64% | 150,358 |
| Jul 16, 2026 | 1,011.15 | 1,021.00 | 1,000.05 | 1,005.70 | 1,005.70 | -0.13% | 126,320 |
| Jul 15, 2026 | 1,004.15 | 1,024.70 | 1,000.40 | 1,007.00 | 1,007.00 | -0.44% | 232,250 |
| Jul 14, 2026 | 1,014.05 | 1,025.00 | 1,003.55 | 1,011.45 | 1,011.45 | -0.89% | 169,921 |
| Jul 13, 2026 | 993.15 | 1,032.30 | 992.00 | 1,020.55 | 1,020.55 | 1.85% | 252,724 |
| Jul 10, 2026 | 989.50 | 1,008.80 | 987.05 | 1,002.05 | 1,002.05 | 1.27% | 97,765 |
| Jul 9, 2026 | 976.80 | 997.35 | 970.00 | 989.50 | 989.50 | 1.36% | 168,389 |
| Jul 8, 2026 | 992.80 | 1,007.00 | 970.00 | 976.25 | 976.25 | -2.56% | 222,392 |
| Jul 7, 2026 | 1,014.00 | 1,014.30 | 990.00 | 1,001.95 | 1,001.95 | -1.19% | 143,547 |
| Jul 6, 2026 | 1,001.25 | 1,019.00 | 996.00 | 1,014.05 | 1,014.05 | 1.28% | 276,517 |
| Jul 3, 2026 | 989.95 | 1,004.85 | 981.05 | 1,001.25 | 1,001.25 | 1.61% | 279,066 |
| Jul 2, 2026 | 986.50 | 995.00 | 972.30 | 985.40 | 985.40 | 0.74% | 103,533 |
| Jul 1, 2026 | 962.00 | 995.00 | 962.00 | 978.15 | 978.15 | 1.72% | 300,531 |
| Jun 30, 2026 | 965.95 | 972.05 | 959.00 | 961.65 | 961.65 | 0.03% | 81,025 |
| Jun 29, 2026 | 980.15 | 989.85 | 958.80 | 961.40 | 961.40 | -2.53% | 117,733 |