PVR INOX Limited (PVRINOX.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in PVR INOX Limited (PVRINOX.NS) since IPO date, it would be worth ₹676.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹716.29, while ₹1000 invested 1 year ago would be worth ₹1,075.67. This corresponds to total returns of -32.4%, -28.37%, 7.57%, respectively, with annualized returns of -9.83%, -10.52%, 7.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,219.6 | 1,216.8 | 1,216.8 | 1,238.7 | 1,207.3 | 342,888 |
| August 20, 2026 | 1,205.7 | 1,219.5 | 1,219.5 | 1,224.4 | 1,185 | 195,197 |
| August 19, 2026 | 1,198.1 | 1,200.9 | 1,200.9 | 1,221.9 | 1,190.1 | 307,429 |
| August 18, 2026 | 1,194.2 | 1,198.1 | 1,198.1 | 1,228.8 | 1,188.5 | 463,266 |
| August 17, 2026 | 1,173.7 | 1,192 | 1,192 | 1,208.9 | 1,165.7 | 261,778 |
| August 14, 2026 | 1,176.1 | 1,174 | 1,174 | 1,189.9 | 1,165 | 127,787 |
| August 13, 2026 | 1,190 | 1,176.1 | 1,176.1 | 1,206.9 | 1,161.5 | 275,778 |
| August 12, 2026 | 1,155 | 1,189.5 | 1,189.5 | 1,198.9 | 1,155 | 346,629 |
| August 11, 2026 | 1,160 | 1,160.2 | 1,160.2 | 1,176.7 | 1,130.1 | 311,345 |
| August 10, 2026 | 1,180 | 1,144 | 1,144 | 1,188.7 | 1,140.5 | 325,444 |
| August 07, 2026 | 1,135 | 1,156 | 1,156 | 1,168.9 | 1,135 | 137,612 |
| August 06, 2026 | 1,163.1 | 1,150.4 | 1,150.4 | 1,170 | 1,130 | 157,072 |
| August 05, 2026 | 1,184 | 1,161.9 | 1,161.9 | 1,187.9 | 1,156.1 | 323,807 |
| August 04, 2026 | 1,140 | 1,188.1 | 1,188.1 | 1,194.2 | 1,131.4 | 454,654 |
| August 03, 2026 | 1,142.9 | 1,141.4 | 1,141.4 | 1,153 | 1,131.5 | 583,984 |
| July 31, 2026 | 1,132.95 | 1,130.6 | 1,130.6 | 1,143.55 | 1,123.1 | 178,469 |
| July 30, 2026 | 1,140 | 1,131.45 | 1,131.45 | 1,150.75 | 1,119.85 | 371,133 |
| July 29, 2026 | 1,118.1 | 1,140 | 1,140 | 1,152 | 1,118.05 | 460,909 |
| July 28, 2026 | 1,122.9 | 1,118.15 | 1,118.15 | 1,163 | 1,107 | 942,040 |
| July 27, 2026 | 1,072.3 | 1,123.2 | 1,123.2 | 1,136.9 | 1,071 | 1.61M |
| July 23, 2026 | 987 | 1,007.4 | 1,007.4 | 1,044.4 | 981.1 | 2.01M |
| July 22, 2026 | 1,002.5 | 992.65 | 992.65 | 1,006.4 | 990 | 99,262 |
| July 21, 2026 | 1,020 | 1,001.1 | 1,001.1 | 1,020.95 | 996.5 | 129,060 |
| July 20, 2026 | 1,005 | 1,019.25 | 1,019.25 | 1,024 | 998 | 300,247 |
| July 17, 2026 | 1,010.25 | 999.25 | 999.25 | 1,010.25 | 993 | 150,358 |
| July 16, 2026 | 1,011.15 | 1,005.7 | 1,005.7 | 1,021 | 1,000.05 | 126,331 |
| July 15, 2026 | 1,004.15 | 1,007 | 1,007 | 1,024.7 | 1,000.4 | 232,250 |
| July 14, 2026 | 1,014.05 | 1,011.45 | 1,011.45 | 1,025 | 1,003.55 | 169,949 |
| July 13, 2026 | 993.15 | 1,020.55 | 1,020.55 | 1,032.3 | 992 | 252,724 |
| July 10, 2026 | 989.5 | 1,002.05 | 1,002.05 | 1,008.8 | 987.05 | 97,773 |
| July 09, 2026 | 976.8 | 989.5 | 989.5 | 997.35 | 970 | 168,393 |
| July 08, 2026 | 992.8 | 976.25 | 976.25 | 1,007 | 970 | 222,439 |
| July 07, 2026 | 1,014 | 1,001.95 | 1,001.95 | 1,014.3 | 990 | 143,562 |
| July 06, 2026 | 1,001.25 | 1,014.05 | 1,014.05 | 1,019 | 996 | 276,517 |
| July 03, 2026 | 989.95 | 1,001.25 | 1,001.25 | 1,004.85 | 981.05 | 279,088 |
| July 02, 2026 | 986.5 | 985.4 | 985.4 | 995 | 972.3 | 103,544 |
| July 01, 2026 | 962 | 978.15 | 978.15 | 995 | 962 | 300,623 |
| June 30, 2026 | 965.95 | 961.65 | 961.65 | 972.05 | 959 | 81,117 |
| June 29, 2026 | 980.15 | 961.4 | 961.4 | 989.85 | 958.8 | 117,733 |
| June 25, 2026 | 989.6 | 986.4 | 986.4 | 1,003.45 | 982 | 206,495 |
| June 24, 2026 | 973.2 | 989.6 | 989.6 | 991.9 | 962.05 | 206,800 |
| June 23, 2026 | 979.15 | 973.2 | 973.2 | 991 | 964 | 165,415 |
| 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 |