PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 981.10
-6.50 (-0.66%)
May 22, 2026, 3:29 PM IST
PVR INOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 930.00 | 936.00 | 907.40 | 918.60 | 918.60 | -2.07% | 684,294 |
| Mar 27, 2026 | 952.90 | 955.00 | 925.00 | 938.00 | 938.00 | -1.72% | 361,536 |
| Mar 25, 2026 | 954.50 | 969.50 | 950.30 | 954.40 | 954.40 | 0.86% | 411,262 |
| Mar 24, 2026 | 954.90 | 963.90 | 936.70 | 946.30 | 946.30 | 0.47% | 371,370 |
| Mar 23, 2026 | 986.00 | 993.00 | 930.40 | 941.90 | 941.90 | -4.47% | 586,602 |
| Mar 20, 2026 | 1,010.00 | 1,029.00 | 981.20 | 986.00 | 986.00 | -1.14% | 446,230 |
| Mar 19, 2026 | 1,010.00 | 1,040.00 | 991.00 | 997.40 | 997.40 | -2.14% | 839,992 |
| Mar 18, 2026 | 1,010.00 | 1,028.80 | 1,008.70 | 1,019.20 | 1,019.20 | 1.58% | 373,927 |
| Mar 17, 2026 | 980.20 | 1,016.40 | 980.20 | 1,003.30 | 1,003.30 | 2.67% | 577,877 |
| Mar 16, 2026 | 977.90 | 980.50 | 956.00 | 977.20 | 977.20 | 0.34% | 328,042 |
| Mar 13, 2026 | 995.00 | 1,001.30 | 963.40 | 973.90 | 973.90 | -2.25% | 315,561 |
| Mar 12, 2026 | 1,020.00 | 1,020.60 | 990.00 | 996.30 | 996.30 | -3.11% | 403,965 |
| Mar 11, 2026 | 1,040.00 | 1,057.70 | 1,021.00 | 1,028.30 | 1,028.30 | -1.64% | 325,905 |
| Mar 10, 2026 | 1,025.90 | 1,048.60 | 1,019.60 | 1,045.40 | 1,045.40 | 2.69% | 334,317 |
| Mar 9, 2026 | 1,002.90 | 1,029.00 | 982.20 | 1,018.00 | 1,018.00 | -0.52% | 581,689 |