PVR INOX Limited (NSE:PVRINOX)
India · Delayed Price · Currency is INR 1,127.95
+64.00 (6.02%)
Jul 27, 2026, 11:20 AM IST
PVR INOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 972.00 | 984.05 | 972.00 | 976.35 | 976.35 | -0.26% | 67,202 |
| Jun 3, 2026 | 985.20 | 985.80 | 965.05 | 978.90 | 978.90 | -0.81% | 111,783 |
| Jun 2, 2026 | 975.20 | 990.20 | 955.80 | 986.85 | 986.85 | 0.53% | 205,460 |
| Jun 1, 2026 | 962.55 | 987.75 | 960.00 | 981.65 | 981.65 | 1.98% | 206,261 |
| May 29, 2026 | 957.80 | 972.00 | 957.80 | 962.60 | 962.60 | 0.50% | 210,317 |
| May 27, 2026 | 969.50 | 979.30 | 949.90 | 957.80 | 957.80 | -1.02% | 170,408 |
| May 26, 2026 | 984.90 | 992.00 | 965.00 | 967.70 | 967.70 | -1.40% | 202,611 |
| May 25, 2026 | 990.00 | 1,005.10 | 979.00 | 981.40 | 981.40 | 0.16% | 239,536 |
| 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 |