PVR INOX Limited - PVRINOX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,096.1	1,092.6	1,092.6	1,129	1,073.1	941,409
October 16, 2025	1,101.9	1,098.1	1,098.1	1,115	1,095	129,303
October 15, 2025	1,106	1,101.9	1,101.9	1,113.9	1,097.5	128,831
October 14, 2025	1,110	1,105.4	1,105.4	1,110.9	1,091.3	377,546
October 13, 2025	1,090.1	1,099.9	1,099.9	1,110.6	1,086.7	380,862
October 10, 2025	1,086	1,090	1,090	1,098.5	1,086	360,717
October 09, 2025	1,111	1,093.4	1,093.4	1,140.3	1,090	773,782
October 08, 2025	1,097.7	1,091.3	1,091.3	1,108.9	1,085.3	176,837
October 07, 2025	1,109.8	1,093.2	1,093.2	1,112.5	1,090	188,263
October 06, 2025	1,121.3	1,109.8	1,109.8	1,128.8	1,105.3	169,532
October 03, 2025	1,095	1,127.3	1,127.3	1,133.5	1,082.7	381,603
October 01, 2025	1,078.5	1,099	1,099	1,107.2	1,070.9	122,487
September 30, 2025	1,090	1,075	1,075	1,090.6	1,067.7	434,540
September 29, 2025	1,091.1	1,100.9	1,100.9	1,114.9	1,091.1	104,238
September 26, 2025	1,115	1,108.5	1,108.5	1,119.9	1,087	237,645
September 25, 2025	1,106	1,109.7	1,109.7	1,115.4	1,097.5	241,071
September 24, 2025	1,120	1,114	1,114	1,121.5	1,100.8	169,548
September 23, 2025	1,112.5	1,115.2	1,115.2	1,119.9	1,100	302,410
September 22, 2025	1,115.9	1,108	1,108	1,122.5	1,100	272,596
September 19, 2025	1,130	1,115.9	1,115.9	1,133.5	1,110	535,909
September 18, 2025	1,140.9	1,127.8	1,127.8	1,145	1,125	149,393
September 17, 2025	1,144.9	1,135.2	1,135.2	1,150	1,131.3	171,503
September 16, 2025	1,118.8	1,146.1	1,146.1	1,149	1,109.5	399,795
September 15, 2025	1,121.8	1,113.6	1,113.6	1,129	1,106.4	201,320
September 12, 2025	1,135	1,120.8	1,120.8	1,140.5	1,119	152,484
September 11, 2025	1,122.9	1,135.7	1,135.7	1,148	1,122.6	344,398
September 10, 2025	1,130.6	1,121.2	1,121.2	1,137.4	1,110	359,137
September 09, 2025	1,111.9	1,129.4	1,129.4	1,160.2	1,111.9	582,107
September 08, 2025	1,140	1,111.8	1,111.8	1,144	1,100	314,109
September 05, 2025	1,130.8	1,146.3	1,146.3	1,166	1,109.2	938,341
September 04, 2025	1,144	1,130.8	1,130.8	1,144.9	1,120	318,393
September 03, 2025	1,124	1,121.8	1,121.8	1,140	1,106.4	264,757
September 02, 2025	1,112.5	1,119.4	1,119.4	1,128	1,099.6	394,367
September 01, 2025	1,123	1,119.3	1,119.3	1,129.1	1,110	143,997
August 29, 2025	1,115.5	1,119.9	1,119.9	1,129.75	1,101.25	302,479
August 28, 2025	1,129.75	1,120.95	1,120.95	1,133	1,113.1	329,989
August 26, 2025	1,106	1,139.25	1,139.25	1,147.7	1,100	839,335
August 25, 2025	1,131.2	1,108.9	1,108.9	1,135	1,105.05	162,017
August 22, 2025	1,129.65	1,131.2	1,131.2	1,138.5	1,122.7	286,254
August 21, 2025	1,084.5	1,122.55	1,122.55	1,130	1,084.5	930,991
August 20, 2025	1,095	1,086.95	1,086.95	1,098.9	1,080	200,349
August 19, 2025	1,063.9	1,096.2	1,096.2	1,103.35	1,060.9	920,177
August 18, 2025	1,091	1,055.65	1,055.65	1,093.2	1,050	318,437
August 14, 2025	1,086.9	1,079	1,079	1,099	1,071	434,009
August 13, 2025	1,099	1,078.7	1,078.7	1,099	1,070.15	342,248
August 12, 2025	1,075.2	1,090.1	1,090.1	1,106.7	1,075.2	631,436
August 11, 2025	1,063	1,073.5	1,073.5	1,096	1,056.1	431,839
August 08, 2025	1,076	1,071.25	1,071.25	1,117.9	1,056.95	1.09M
August 07, 2025	1,038	1,067.45	1,067.45	1,085	1,035.5	1.9M
August 06, 2025	1,044	1,035.5	1,035.5	1,044	1,001.05	1.12M
August 05, 2025	1,015	1,036.2	1,036.2	1,038.9	1,011.45	375,067
August 04, 2025	1,005	1,017.85	1,017.85	1,022.5	990	143,445
August 01, 2025	1,004.7	998.05	998.05	1,024	985.5	271,017
July 31, 2025	988	999.8	999.8	1,004.9	975	270,655
July 30, 2025	988.15	987.65	987.65	1,008.25	985	105,155
July 29, 2025	979.55	988.15	988.15	991.85	966.95	120,428
July 28, 2025	1,005.1	978.7	978.7	1,025	972.05	210,758
July 25, 2025	1,005.1	1,000.1	1,000.1	1,008.55	991.5	246,132
July 24, 2025	1,025	1,010.9	1,010.9	1,028.9	1,004.4	200,505
July 23, 2025	1,012	1,019.85	1,019.85	1,035	1,005	238,040

PVR INOX Limited (PVRINOX.NS) NSE