PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,174.00
-2.10 (-0.18%)
Aug 14, 2026, 3:29 PM IST
PVR INOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 989.60 | 1,003.45 | 982.00 | 986.40 | 986.40 | -0.32% | 206,437 |
| Jun 24, 2026 | 973.20 | 991.90 | 962.05 | 989.60 | 989.60 | 1.69% | 206,790 |
| Jun 23, 2026 | 979.15 | 991.00 | 964.00 | 973.20 | 973.20 | -0.61% | 165,415 |
| Jun 22, 2026 | 948.90 | 985.00 | 948.90 | 979.15 | 979.15 | 3.19% | 326,519 |
| Jun 19, 2026 | 956.70 | 961.65 | 938.25 | 948.90 | 948.90 | -0.82% | 266,037 |
| Jun 18, 2026 | 968.00 | 968.00 | 948.45 | 956.70 | 956.70 | -0.42% | 129,081 |
| Jun 17, 2026 | 956.60 | 968.00 | 949.40 | 960.70 | 960.70 | 1.24% | 220,002 |
| Jun 16, 2026 | 955.85 | 959.00 | 944.60 | 948.90 | 948.90 | 0.54% | 204,666 |
| 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 |