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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,027	1,036.25	1,036.25	1,043	1,015.6	194,713
February 19, 2026	1,040	1,023.55	1,023.55	1,056.5	1,008	404,937
February 18, 2026	1,041.95	1,049.7	1,049.7	1,057.25	1,017.55	370,501
February 17, 2026	1,029	1,044.35	1,044.35	1,050.95	1,024.95	266,661
February 16, 2026	1,040	1,032.5	1,032.5	1,047.15	1,026.65	312,572
February 13, 2026	1,070.05	1,053.15	1,053.15	1,074.8	1,047.1	262,874
February 12, 2026	1,106.05	1,081.5	1,081.5	1,106.05	1,063.9	507,889
February 11, 2026	1,078	1,108.75	1,108.75	1,113.75	1,071.05	432,121
February 10, 2026	1,044	1,076.05	1,076.05	1,079.4	1,038.4	464,839
February 09, 2026	1,009	1,043.35	1,043.35	1,048.85	998	415,959
February 06, 2026	984.05	1,006.4	1,006.4	1,013	959	384,180
February 05, 2026	1,019	986.7	986.7	1,034	912.7	1.11M
February 04, 2026	990.85	1,014.95	1,014.95	1,029.1	986.1	421,859
February 03, 2026	994	985.7	985.7	994	972.7	175,888
February 02, 2026	955	966.95	966.95	978.25	950	234,051
February 01, 2026	967	958.15	958.15	993	951	221,636
January 30, 2026	936.6	974.8	974.8	979.9	922.9	368,613
January 29, 2026	935	945.1	945.1	949	926.3	172,507
January 28, 2026	956.2	934.8	934.8	956.2	932	415,725
January 27, 2026	950	954.5	954.5	982.8	919	456,480
January 23, 2026	960.5	931	931	964	923.1	352,760
January 22, 2026	960	957.4	957.4	977.2	950.7	292,800
January 21, 2026	964.5	949.2	949.2	967	934.1	426,168
January 20, 2026	1,000	961.9	961.9	1,002.2	959.1	346,067
January 19, 2026	1,020	995.7	995.7	1,020	989.5	325,000
January 16, 2026	1,015	1,029	1,029	1,031.8	1,005.4	346,930
January 14, 2026	1,035	1,020	1,020	1,044	1,012.2	428,354
January 13, 2026	989	1,042.7	1,042.7	1,051	985.4	957,257
January 12, 2026	1,000.3	981.9	981.9	1,002.5	956.5	682,500
January 09, 2026	1,023.5	1,004.3	1,004.3	1,030	1,002.2	264,613
January 08, 2026	1,045	1,020.2	1,020.2	1,047.5	1,017	384,618
January 07, 2026	1,028	1,042.6	1,042.6	1,053.1	1,024.9	504,996
January 06, 2026	1,039.5	1,027.9	1,027.9	1,055.1	1,025	571,833
January 05, 2026	1,040	1,039.5	1,039.5	1,047.9	1,025	482,728
January 02, 2026	1,032.3	1,030.2	1,030.2	1,048.9	1,021.8	642,053
January 01, 2026	1,012	1,017	1,017	1,025	1,011.1	127,215
December 31, 2025	996	1,015.2	1,015.2	1,019	996	245,895
December 30, 2025	1,013.8	995.5	995.5	1,013.8	992.7	376,465
December 29, 2025	997	1,014.8	1,014.8	1,026.8	995	367,264
December 26, 2025	1,030	1,000.9	1,000.9	1,031.9	998	508,715
December 24, 2025	1,028.4	1,024.3	1,024.3	1,040.4	1,017	541,706
December 23, 2025	1,053	1,024.7	1,024.7	1,053.9	1,017.8	466,137
December 22, 2025	1,070	1,046.2	1,046.2	1,070	1,041.4	514,812
December 19, 2025	1,049.9	1,060.4	1,060.4	1,066	1,042.9	509,322
December 18, 2025	1,061	1,044.3	1,044.3	1,064.7	1,042.5	455,920
December 17, 2025	1,080	1,065.8	1,065.8	1,080.4	1,059.5	300,081
December 16, 2025	1,094.2	1,079.8	1,079.8	1,094.2	1,062.3	456,317
December 15, 2025	1,075	1,086.6	1,086.6	1,134	1,072.9	2.6M
December 12, 2025	1,062	1,051.9	1,051.9	1,074	1,050	211,351
December 11, 2025	1,067.7	1,055.2	1,055.2	1,067.7	1,044	99,281
December 10, 2025	1,082	1,059.6	1,059.6	1,086.5	1,053	108,978
December 09, 2025	1,088	1,081.9	1,081.9	1,092.8	1,045.9	412,087
December 08, 2025	1,101.8	1,088	1,088	1,117.9	1,080	452,236
December 05, 2025	1,097.6	1,091	1,091	1,105	1,086	208,120
December 04, 2025	1,130	1,097.4	1,097.4	1,131	1,085.1	251,195
December 03, 2025	1,105.2	1,129.7	1,129.7	1,145	1,096	540,511
December 02, 2025	1,103.9	1,105.2	1,105.2	1,106.9	1,088	106,664
December 01, 2025	1,067.3	1,096.4	1,096.4	1,103.9	1,061	273,352
November 28, 2025	1,067.6	1,067.9	1,067.9	1,078	1,060.2	192,917
November 27, 2025	1,083	1,067.6	1,067.6	1,083	1,060.8	152,253

PVR INOX Limited (PVRINOX.NS) NSE