PVR Inox Limited PVRINOX
NSE · India · Consumer Services
INR 1,220.00-22.70 (-1.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,215.30 | -2.20% | INR 1,236.60 | INR 1,236.60 | INR 1,189.00 | 321.03K |
| 2026-09-30 | INR 1,242.70 | +4.42% | INR 1,197.90 | INR 1,262.60 | INR 1,187.00 | 711.17K |
| 2026-09-29 | INR 1,190.10 | -2.85% | INR 1,230.00 | INR 1,230.00 | INR 1,181.20 | 816.75K |
| 2026-09-28 | INR 1,225.00 | -2.36% | INR 1,252.00 | INR 1,257.40 | INR 1,219.00 |
| 396.42K |
| 2026-09-25 | INR 1,254.60 | -0.17% | INR 1,264.90 | INR 1,292.00 | INR 1,245.00 | 374.83K |
| 2026-09-24 | INR 1,256.70 | -4.61% | INR 1,295.10 | INR 1,310.00 | INR 1,251.00 | 673.51K |
| 2026-09-23 | INR 1,317.50 | -1.30% | INR 1,329.30 | INR 1,329.30 | INR 1,292.40 | 481.13K |
| 2026-09-22 | INR 1,334.80 | -1.07% | INR 1,350.00 | INR 1,352.80 | INR 1,306.00 | 388.64K |
| 2026-09-21 | INR 1,349.30 | +1.86% | INR 1,328.70 | INR 1,357.80 | INR 1,322.60 | 460.50K |
| 2026-09-18 | INR 1,324.70 | +4.09% | INR 1,277.50 | INR 1,339.80 | INR 1,270.00 | 1.05M |
| 2026-09-17 | INR 1,272.70 | +1.44% | INR 1,248.50 | INR 1,282.00 | INR 1,231.20 | 425.00K |
| 2026-09-16 | INR 1,254.60 | +2.75% | INR 1,220.00 | INR 1,264.00 | INR 1,217.60 | 456.25K |
| 2026-09-15 | INR 1,221.00 | -1.30% | INR 1,234.90 | INR 1,234.90 | INR 1,206.20 | 291.99K |
| 2026-09-14 | INR 1,237.10 | 0.00% | INR 1,237.10 | INR 1,237.10 | INR 1,237.10 | 0 |
| 2026-09-11 | INR 1,237.10 | +1.29% | INR 1,228.00 | INR 1,256.00 | INR 1,212.10 | 879.76K |
| 2026-09-10 | INR 1,221.30 | +4.46% | INR 1,175.00 | INR 1,227.00 | INR 1,159.90 | 746.01K |
| 2026-09-09 | INR 1,169.20 | -5.04% | INR 1,231.30 | INR 1,232.00 | INR 1,161.50 | 564.59K |
| 2026-09-08 | INR 1,231.30 | +6.47% | INR 1,161.50 | INR 1,243.00 | INR 1,153.60 | 1.86M |
| 2026-09-07 | INR 1,156.50 | -5.76% | INR 1,199.10 | INR 1,199.10 | INR 1,125.70 | 3.21M |
| 2026-09-04 | INR 1,227.20 | -1.63% | INR 1,216.00 | INR 1,232.80 | INR 1,215.00 | 213.59K |
| 2026-09-03 | INR 1,247.50 | +3.10% | INR 1,220.00 | INR 1,254.00 | INR 1,209.60 | 552.24K |
| 2026-09-02 | INR 1,210.00 | -1.48% | INR 1,231.70 | INR 1,231.70 | INR 1,207.00 | 311.81K |
| 2026-09-01 | INR 1,228.20 | +1.70% | INR 1,244.00 | INR 1,244.00 | INR 1,211.00 | 838.53K |
| 2026-08-31 | INR 1,207.70 | -1.08% | INR 1,228.00 | INR 1,239.40 | INR 1,192.40 | 371.06K |
| 2026-08-28 | INR 1,220.90 | -1.25% | INR 1,234.90 | INR 1,242.80 | INR 1,215.10 | 210.85K |
| 2026-08-27 | INR 1,236.30 | -1.51% | INR 1,255.20 | INR 1,260.10 | INR 1,229.10 | 431.39K |
| 2026-08-26 | INR 1,255.30 | +1.97% | INR 1,236.00 | INR 1,267.50 | INR 1,230.40 | 465.55K |
| 2026-08-25 | INR 1,231.00 | -0.06% | INR 1,249.90 | INR 1,284.50 | INR 1,218.00 | 1.98M |
| 2026-08-24 | INR 1,231.80 | +1.23% | INR 1,220.00 | INR 1,248.20 | INR 1,216.20 | 864.71K |
| 2026-08-21 | INR 1,216.80 | -0.22% | INR 1,219.60 | INR 1,238.70 | INR 1,207.30 | 342.89K |
| 2026-08-20 | INR 1,219.50 | +1.55% | INR 1,205.70 | INR 1,224.40 | INR 1,185.00 | 195.20K |
| 2026-08-19 | INR 1,200.90 | +0.23% | INR 1,198.10 | INR 1,221.90 | INR 1,190.10 | 307.43K |
| 2026-08-18 | INR 1,198.10 | +0.51% | INR 1,194.20 | INR 1,228.80 | INR 1,188.50 | 463.27K |
| 2026-08-17 | INR 1,192.00 | +1.53% | INR 1,173.70 | INR 1,208.90 | INR 1,165.70 | 261.71K |
| 2026-08-14 | INR 1,174.00 | -0.18% | INR 1,176.10 | INR 1,189.90 | INR 1,165.00 | 125.57K |
| 2026-08-13 | INR 1,176.10 | -1.13% | INR 1,190.00 | INR 1,206.90 | INR 1,161.50 | 275.74K |
| 2026-08-12 | INR 1,189.50 | +2.53% | INR 1,155.00 | INR 1,198.90 | INR 1,155.00 | 346.51K |
| 2026-08-11 | INR 1,160.20 | +1.42% | INR 1,160.00 | INR 1,176.70 | INR 1,130.10 | 311.34K |
| 2026-08-10 | INR 1,144.00 | -1.04% | INR 1,180.00 | INR 1,188.70 | INR 1,140.50 | 325.43K |
| 2026-08-07 | INR 1,156.00 | +0.49% | INR 1,135.00 | INR 1,168.90 | INR 1,135.00 | 137.51K |
| 2026-08-06 | INR 1,150.40 | -0.99% | INR 1,163.10 | INR 1,170.00 | INR 1,130.00 | 157.05K |
| 2026-08-05 | INR 1,161.90 | -2.21% | INR 1,184.00 | INR 1,187.90 | INR 1,156.10 | 323.80K |
| 2026-08-04 | INR 1,188.10 | +4.09% | INR 1,140.00 | INR 1,194.20 | INR 1,131.40 | 454.57K |
| 2026-08-03 | INR 1,141.40 | +0.96% | INR 1,142.90 | INR 1,153.00 | INR 1,131.50 | 583.97K |
| 2026-07-31 | INR 1,130.60 | -0.08% | INR 1,132.95 | INR 1,143.55 | INR 1,123.10 | 178.46K |
| 2026-07-30 | INR 1,131.45 | -0.75% | INR 1,140.00 | INR 1,150.75 | INR 1,119.85 | 371.13K |
| 2026-07-29 | INR 1,140.00 | +1.95% | INR 1,118.10 | INR 1,152.00 | INR 1,118.05 | 460.91K |
| 2026-07-28 | INR 1,118.15 | -0.45% | INR 1,122.90 | INR 1,163.00 | INR 1,107.00 | 942.04K |
| 2026-07-27 | INR 1,123.20 | +5.57% | INR 1,072.30 | INR 1,136.90 | INR 1,071.00 | 1.61M |
| 2026-07-24 | INR 1,063.95 | +5.61% | INR 1,010.00 | INR 1,070.00 | INR 1,008.20 | 1.85M |
| 2026-07-23 | INR 1,007.40 | +1.49% | INR 987.00 | INR 1,044.40 | INR 981.10 | 2.01M |
| 2026-07-22 | INR 992.65 | -0.84% | INR 1,002.50 | INR 1,006.40 | INR 990.00 | 99.26K |
| 2026-07-21 | INR 1,001.10 | -1.78% | INR 1,020.00 | INR 1,020.95 | INR 996.50 | 129.06K |
| 2026-07-20 | INR 1,019.25 | +2.00% | INR 1,005.00 | INR 1,024.00 | INR 998.00 | 300.25K |
| 2026-07-17 | INR 999.25 | -0.64% | INR 1,010.25 | INR 1,010.25 | INR 993.00 | 150.36K |
| 2026-07-16 | INR 1,005.70 | -0.13% | INR 1,011.15 | INR 1,021.00 | INR 1,000.05 | 126.32K |
| 2026-07-15 | INR 1,007.00 | -0.44% | INR 1,004.15 | INR 1,024.70 | INR 1,000.40 | 232.25K |
| 2026-07-14 | INR 1,011.45 | -0.89% | INR 1,014.05 | INR 1,025.00 | INR 1,003.55 | 169.92K |
| 2026-07-13 | INR 1,020.55 | +1.85% | INR 993.15 | INR 1,032.30 | INR 992.00 | 252.72K |
| 2026-07-10 | INR 1,002.05 | +1.27% | INR 989.50 | INR 1,008.80 | INR 987.05 | 97.77K |
| 2026-07-09 | INR 989.50 | +1.36% | INR 976.80 | INR 997.35 | INR 970.00 | 168.39K |
| 2026-07-08 | INR 976.25 | -2.56% | INR 992.80 | INR 1,007.00 | INR 970.00 | 222.39K |
| 2026-07-07 | INR 1,001.95 | -1.19% | INR 1,014.00 | INR 1,014.30 | INR 990.00 | 143.55K |
| 2026-07-06 | INR 1,014.05 | +1.28% | INR 1,001.25 | INR 1,019.00 | INR 996.00 | 276.52K |
| 2026-07-03 | INR 1,001.25 | +1.61% | INR 989.95 | INR 1,004.85 | INR 981.05 | 279.07K |
| 2026-07-02 | INR 985.40 | +0.74% | INR 986.50 | INR 995.00 | INR 972.30 | 103.53K |
| 2026-07-01 | INR 978.15 | +1.72% | INR 962.00 | INR 995.00 | INR 962.00 | 300.53K |
| 2026-06-30 | INR 961.65 | +0.03% | INR 965.95 | INR 972.05 | INR 959.00 | 81.03K |
| 2026-06-29 | INR 961.40 | -2.53% | INR 980.15 | INR 989.85 | INR 958.80 | 117.73K |
| 2026-06-26 | INR 986.40 | 0.00% | INR 986.40 | INR 986.40 | INR 986.40 | 0 |
| 2026-06-25 | INR 986.40 | -0.32% | INR 989.60 | INR 1,003.45 | INR 982.00 | 206.44K |
| 2026-06-24 | INR 989.60 | +1.69% | INR 973.20 | INR 991.90 | INR 962.05 | 206.79K |
| 2026-06-23 | INR 973.20 | -0.61% | INR 979.15 | INR 991.00 | INR 964.00 | 165.42K |
| 2026-06-22 | INR 979.15 | +3.19% | INR 948.90 | INR 985.00 | INR 948.90 | 326.52K |
| 2026-06-19 | INR 948.90 | -0.82% | INR 956.70 | INR 961.65 | INR 938.25 | 266.04K |
| 2026-06-18 | INR 956.70 | -0.42% | INR 968.00 | INR 968.00 | INR 948.45 | 129.08K |
| 2026-06-17 | INR 960.70 | +1.24% | INR 956.60 | INR 968.00 | INR 949.40 | 220.00K |
| 2026-06-16 | INR 948.90 | +0.54% | INR 955.85 | INR 959.00 | INR 944.60 | 204.67K |
| 2026-06-15 | INR 943.80 | +0.03% | INR 945.00 | INR 963.00 | INR 942.00 | 251.65K |
| 2026-06-12 | INR 943.50 | -0.17% | INR 958.70 | INR 964.00 | INR 939.05 | 281.41K |
| 2026-06-11 | INR 945.15 | -1.31% | INR 953.20 | INR 958.50 | INR 934.20 | 148.08K |
| 2026-06-10 | INR 957.70 | -0.94% | INR 974.95 | INR 977.80 | INR 951.00 | 202.24K |
| 2026-06-09 | INR 966.75 | +0.04% | INR 970.00 | INR 973.60 | INR 961.40 | 69.02K |
| 2026-06-08 | INR 966.40 | -0.70% | INR 967.00 | INR 989.50 | INR 958.65 | 94.02K |
| 2026-06-05 | INR 973.25 | -0.32% | INR 976.35 | INR 999.50 | INR 969.95 | 199.66K |
| 2026-06-04 | INR 976.35 | -0.26% | INR 972.00 | INR 984.05 | INR 972.00 | 67.20K |
| 2026-06-03 | INR 978.90 | -0.81% | INR 985.20 | INR 985.80 | INR 965.05 | 111.78K |
| 2026-06-02 | INR 986.85 | +0.53% | INR 975.20 | INR 990.20 | INR 955.80 | 205.46K |
| 2026-06-01 | INR 981.65 | +1.98% | INR 962.55 | INR 987.75 | INR 960.00 | 206.26K |
| 2026-05-29 | INR 962.60 | +0.50% | INR 957.80 | INR 972.00 | INR 957.80 | 210.32K |