PVR INOX Limited (PVRINOX.NS) NSE

1,025.00

+0.3(+0.03%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,028.41,024.31,024.31,040.41,017541,706
December 23, 20251,0531,024.71,024.71,053.91,017.8466,137
December 22, 20251,0701,046.21,046.21,0701,041.4514,812
December 19, 20251,049.91,060.41,060.41,0661,042.9509,322
December 18, 20251,0611,044.31,044.31,064.71,042.5455,920
December 17, 20251,0801,065.81,065.81,080.41,059.5300,081
December 16, 20251,094.21,079.81,079.81,094.21,062.3456,317
December 15, 20251,0751,086.61,086.61,1341,072.92.6M
December 12, 20251,0621,051.91,051.91,0741,050211,351
December 11, 20251,067.71,055.21,055.21,067.71,04499,281
December 10, 20251,0821,059.61,059.61,086.51,053108,978
December 09, 20251,0881,081.91,081.91,092.81,045.9412,087
December 08, 20251,101.81,0881,0881,117.91,080452,236
December 05, 20251,097.61,0911,0911,1051,086208,120
December 04, 20251,1301,097.41,097.41,1311,085.1251,195
December 03, 20251,105.21,129.71,129.71,1451,096540,511
December 02, 20251,103.91,105.21,105.21,106.91,088106,664
December 01, 20251,067.31,096.41,096.41,103.91,061273,352
November 28, 20251,067.61,067.91,067.91,0781,060.2192,917
November 27, 20251,0831,067.61,067.61,0831,060.8152,253
November 26, 20251,049.61,085.11,085.11,092.71,041.3242,086
November 25, 20251,076.51,049.61,049.61,076.51,035.5495,855
November 24, 20251,0901,078.71,078.71,098.31,066279,591
November 21, 20251,103.61,095.31,095.31,1061,088.3126,929
November 19, 20251,113.21,114.71,114.71,1251,093.4210,078
November 18, 20251,114.41,1131,1131,123.81,103.3177,453
November 17, 20251,0881,107.21,107.21,1211,084.2406,762
November 14, 20251,095.21,083.31,083.31,107.21,077.4168,532
November 13, 20251,100.11,092.31,092.31,115.21,085.6296,527
November 12, 20251,132.81,099.41,099.41,133.71,093.5286,337
November 11, 20251,128.81,127.91,127.91,147.41,122.3188,645
November 10, 20251,153.21,128.81,128.81,153.21,120.5195,074
November 07, 20251,1401,153.21,153.21,159.51,125.7197,942
November 06, 20251,1571,142.91,142.91,168.11,132.6388,413
November 04, 20251,2001,1621,1621,207.51,157.5276,627
November 03, 20251,207.71,205.91,205.91,224.11,187254,232
October 31, 20251,2351,206.61,206.61,235.81,200.8411,990
October 30, 20251,2371,2411,2411,249.71,225.1287,887
October 29, 20251,185.61,233.11,233.11,240.21,179.7544,538
October 28, 20251,179.21,184.41,184.41,2241,175.1631,022
October 27, 20251,170.11,179.21,179.21,1851,162.7378,763
October 24, 20251,158.81,1611,1611,168.31,142.5531,192
October 23, 20251,155.11,156.51,156.51,169.61,145.7483,833
October 21, 20251,157.91,154.91,154.91,176.11,145124,978
October 20, 20251,1051,157.91,157.91,167.51,098.51.07M
October 17, 20251,096.11,092.61,092.61,1291,073.1941,409
October 16, 20251,101.91,098.11,098.11,1151,095129,303
October 15, 20251,1061,101.91,101.91,113.91,097.5128,831
October 14, 20251,1101,105.41,105.41,110.91,091.3377,546
October 13, 20251,090.11,099.91,099.91,110.61,086.7380,862
October 10, 20251,0861,0901,0901,098.51,086360,717
October 09, 20251,1111,093.41,093.41,140.31,090773,782
October 08, 20251,097.71,091.31,091.31,108.91,085.3176,837
October 07, 20251,109.81,093.21,093.21,112.51,090188,263
October 06, 20251,121.31,109.81,109.81,128.81,105.3169,532
October 03, 20251,0951,127.31,127.31,133.51,082.7381,603
October 01, 20251,078.51,0991,0991,107.21,070.9122,487
September 30, 20251,0901,0751,0751,090.61,067.7434,540
September 29, 20251,091.11,100.91,100.91,114.91,091.1104,238
September 26, 20251,1151,108.51,108.51,119.91,087237,645
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved