PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,258.00
+1.30 (0.10%)
Sep 25, 2026, 3:30 PM IST
PVR INOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |