PVR INOX Limited (PVRINOX.NS) NSE

Currency In INR

PVRINOX.NS Historical Return

If you invested ₹1000 in PVR INOX Limited (PVRINOX.NS) since IPO date, it would be worth ₹544 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹708.76, while ₹1000 invested 1 year ago would be worth ₹1,028.63. This corresponds to total returns of -45.6%, -29.12%, 2.86%, respectively, with annualized returns of -15.49%, -10.83%, 2.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PVRINOX.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	948.9	979.15	979.15	985	948.9	326,519
June 19, 2026	956.7	948.9	948.9	961.65	938.25	266,037
June 18, 2026	968	956.7	956.7	968	948.45	129,107
June 17, 2026	956.6	960.7	960.7	968	949.4	220,102
June 16, 2026	955.85	948.9	948.9	959	944.6	204,676
June 15, 2026	945	943.8	943.8	963	942	251,645
June 12, 2026	958.7	943.5	943.5	964	939.05	281,412
June 11, 2026	953.2	945.15	945.15	958.5	934.2	148,083
June 10, 2026	974.95	957.7	957.7	977.8	951	202,239
June 09, 2026	970	966.75	966.75	973.6	961.4	69,017
June 08, 2026	967	966.4	966.4	989.5	958.65	94,068
June 05, 2026	976.35	973.25	973.25	999.5	969.95	199,664
June 04, 2026	972	976.35	976.35	984.05	972	67,202
June 03, 2026	985.2	978.9	978.9	985.8	965.05	111,861
June 02, 2026	975.2	986.85	986.85	990.2	955.8	205,460
June 01, 2026	962.55	981.65	981.65	987.75	960	206,288
May 29, 2026	957.8	962.6	962.6	972	957.8	210,339
May 27, 2026	969.5	957.8	957.8	979.3	949.9	170,408
May 26, 2026	984.9	967.7	967.7	992	965	202,611
May 25, 2026	990	981.4	981.4	1,005.1	979	239,536
May 22, 2026	998.5	979.8	979.8	998.5	977.2	213,953
May 21, 2026	997	987.6	987.6	1,003.5	983	107,230
May 20, 2026	1,005	996.1	996.1	1,005	993	106,849
May 19, 2026	1,010	1,013.8	1,013.8	1,028.4	998.4	131,373
May 18, 2026	996.5	1,007.9	1,007.9	1,012	990	145,065
May 15, 2026	1,030	1,009.9	1,009.9	1,032	1,002.5	147,999
May 14, 2026	1,024.3	1,021.9	1,021.9	1,032.4	1,008	135,942
May 13, 2026	995	1,023.5	1,023.5	1,032	992.3	326,476
May 12, 2026	1,045	1,014.6	1,014.6	1,045	1,000	558,731
May 11, 2026	1,074.9	1,026	1,026	1,110	1,017	2.37M
May 08, 2026	1,061.1	1,073.8	1,073.8	1,077.1	1,061.1	144,893
May 07, 2026	1,067.1	1,066.1	1,066.1	1,090.4	1,060.8	278,790
May 06, 2026	1,066	1,068.9	1,068.9	1,081.9	1,060	147,875
May 05, 2026	1,055.5	1,063.1	1,063.1	1,079	1,055.1	161,546
May 04, 2026	1,069	1,059.1	1,059.1	1,082.7	1,054	156,978
April 30, 2026	1,085.5	1,068.9	1,068.9	1,089.55	1,056.2	313,748
April 29, 2026	1,056.75	1,092.55	1,092.55	1,099	1,053.05	421,579
April 28, 2026	1,025.2	1,051.75	1,051.75	1,079.9	1,025	853,039
April 27, 2026	1,005	1,018.9	1,018.9	1,029.5	1,005	458,711
April 24, 2026	1,010	1,004.15	1,004.15	1,012.1	992.9	1.35M
April 23, 2026	993	1,005	1,005	1,010.25	989.65	667,495
April 22, 2026	973	990.3	990.3	994.9	969	263,268
April 21, 2026	943	973	973	976	939.3	513,949
April 20, 2026	937.65	939.3	939.3	944	925.6	454,222
April 17, 2026	954	937.65	937.65	959.8	935	474,170
April 16, 2026	950	950.85	950.85	960.95	944.05	173,680
April 15, 2026	949.15	942.9	942.9	960.95	941	324,358
April 13, 2026	930	934.85	934.85	944.35	927.05	191,831
April 10, 2026	951.35	948.7	948.7	958.6	930.1	200,572
April 09, 2026	963	941.95	941.95	972.8	937	264,408
April 08, 2026	979	954.2	954.2	985	951.05	529,590
April 07, 2026	932	946.4	946.4	960	932	183,916
April 06, 2026	942.4	939.05	939.05	953.05	931.75	313,177
April 02, 2026	935	942.4	942.4	947.6	915.05	187,206
April 01, 2026	952	945.05	945.05	960	934.9	316,208
March 30, 2026	930	918.6	918.6	936	907.4	684,315
March 27, 2026	952.9	938	938	955	925	361,486
March 25, 2026	954.5	954.4	954.4	969.5	950.3	411,262
March 24, 2026	954.9	946.3	946.3	963.9	936.7	371,370
March 23, 2026	986	941.9	941.9	993	930.4	586,453