PVR INOX Limited (PVRINOX.NS) NSE

1,105.50

-3(-0.27%)

Updated at September 29 01:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 20251,0761,071.251,071.251,117.91,056.951.09M
August 07, 20251,0381,067.451,067.451,0851,035.51.9M
August 06, 20251,0441,035.51,035.51,0441,001.051.12M
August 05, 20251,0151,036.21,036.21,038.91,011.45375,067
August 04, 20251,0051,017.851,017.851,022.5990143,445
August 01, 20251,004.7998.05998.051,024985.5271,017
July 31, 2025988999.8999.81,004.9975270,655
July 30, 2025988.15987.65987.651,008.25985105,155
July 29, 2025979.55988.15988.15991.85966.95120,428
July 28, 20251,005.1978.7978.71,025972.05210,758
July 25, 20251,005.11,000.11,000.11,008.55991.5246,132
July 24, 20251,0251,010.91,010.91,028.91,004.4200,505
July 23, 20251,0121,019.851,019.851,0351,005238,040
July 22, 20251,0351,018.651,018.651,042.51,008397,338
July 21, 20251,0191,032.451,032.451,0451,018901,067
July 18, 20259781,019.41,019.41,030958.451.32M
July 17, 2025980976.15976.15984.6973122,826
July 16, 2025975979.35979.35989970425,875
July 15, 2025977.2989.55989.551,017977.2695,175
July 14, 2025984981.25981.251,001.75967299,356
July 11, 20251,000989.5989.51,007.95985.25261,026
July 10, 20251,0011,011.91,011.91,019991.45461,969
July 09, 20259681,001.81,001.81,010.5968615,522
July 08, 2025974.3971.75971.75978.4963.35320,682
July 07, 2025976.05974.3974.3983.4961.95285,041
July 04, 2025979977977987.7970.4189,459
July 03, 2025964.9978.15978.15982.35956.05258,790
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved