PVR Inox Limited PVRINOX
NSE · Hindistan · Tüketici Hizmetleri
INR 1.220,00-22,70 (-%1,83)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |