PVR INOX Limited (PVRINOX.NS) NSE

1,153.20

+10.3(+0.90%)

Updated at November 07 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,1401,153.21,153.21,159.51,125.7197,942
November 06, 20251,1571,142.91,142.91,168.11,132.6388,413
November 04, 20251,2001,1621,1621,207.51,157.5276,627
November 03, 20251,207.71,205.91,205.91,224.11,187254,232
October 31, 20251,2351,206.61,206.61,235.81,200.8411,990
October 30, 20251,2371,2411,2411,249.71,225.1287,887
October 29, 20251,185.61,233.11,233.11,240.21,179.7544,538
October 28, 20251,179.21,184.41,184.41,2241,175.1631,022
October 27, 20251,170.11,179.21,179.21,1851,162.7378,763
October 24, 20251,158.81,1611,1611,168.31,142.5531,192
October 23, 20251,155.11,156.51,156.51,169.61,145.7483,833
October 21, 20251,157.91,154.91,154.91,176.11,145124,978
October 20, 20251,1051,157.91,157.91,167.51,098.51.07M
October 17, 20251,096.11,092.61,092.61,1291,073.1941,409
October 16, 20251,101.91,098.11,098.11,1151,095129,303
October 15, 20251,1061,101.91,101.91,113.91,097.5128,831
October 14, 20251,1101,105.41,105.41,110.91,091.3377,546
October 13, 20251,090.11,099.91,099.91,110.61,086.7380,862
October 10, 20251,0861,0901,0901,098.51,086360,717
October 09, 20251,1111,093.41,093.41,140.31,090773,782
October 08, 20251,097.71,091.31,091.31,108.91,085.3176,837
October 07, 20251,109.81,093.21,093.21,112.51,090188,263
October 06, 20251,121.31,109.81,109.81,128.81,105.3169,532
October 03, 20251,0951,127.31,127.31,133.51,082.7381,603
October 01, 20251,078.51,0991,0991,107.21,070.9122,487
September 30, 20251,0901,0751,0751,090.61,067.7434,540
September 29, 20251,091.11,100.91,100.91,114.91,091.1104,238
September 26, 20251,1151,108.51,108.51,119.91,087237,645
September 25, 20251,1061,109.71,109.71,115.41,097.5241,071
September 24, 20251,1201,1141,1141,121.51,100.8169,548
September 23, 20251,112.51,115.21,115.21,119.91,100302,410
September 22, 20251,115.91,1081,1081,122.51,100272,596
September 19, 20251,1301,115.91,115.91,133.51,110535,909
September 18, 20251,140.91,127.81,127.81,1451,125149,393
September 17, 20251,144.91,135.21,135.21,1501,131.3171,503
September 16, 20251,118.81,146.11,146.11,1491,109.5399,795
September 15, 20251,121.81,113.61,113.61,1291,106.4201,320
September 12, 20251,1351,120.81,120.81,140.51,119152,484
September 11, 20251,122.91,135.71,135.71,1481,122.6344,398
September 10, 20251,130.61,121.21,121.21,137.41,110359,137
September 09, 20251,111.91,129.41,129.41,160.21,111.9582,107
September 08, 20251,1401,111.81,111.81,1441,100314,109
September 05, 20251,130.81,146.31,146.31,1661,109.2938,341
September 04, 20251,1441,130.81,130.81,144.91,120318,393
September 03, 20251,1241,121.81,121.81,1401,106.4264,757
September 02, 20251,112.51,119.41,119.41,1281,099.6394,367
September 01, 20251,1231,119.31,119.31,129.11,110143,997
August 29, 20251,115.51,119.91,119.91,129.751,101.25302,479
August 28, 20251,129.751,120.951,120.951,1331,113.1329,989
August 26, 20251,1061,139.251,139.251,147.71,100839,335
August 25, 20251,131.21,108.91,108.91,1351,105.05162,017
August 22, 20251,129.651,131.21,131.21,138.51,122.7286,254
August 21, 20251,084.51,122.551,122.551,1301,084.5930,991
August 20, 20251,0951,086.951,086.951,098.91,080200,349
August 19, 20251,063.91,096.21,096.21,103.351,060.9920,177
August 18, 20251,0911,055.651,055.651,093.21,050318,437
August 14, 20251,086.91,0791,0791,0991,071434,009
August 13, 20251,0991,078.71,078.71,0991,070.15342,248
August 12, 20251,075.21,090.11,090.11,106.71,075.2631,436
August 11, 20251,0631,073.51,073.51,0961,056.1431,839
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved