PVR INOX Limited (PVRINOX.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PVRINOX.NS Historical Return
If you invested ₹1000 in PVR INOX Limited (PVRINOX.NS) since IPO date, it would be worth ₹677.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹711.47, while ₹1000 invested 1 year ago would be worth ₹1,082.23. This corresponds to total returns of -32.22%, -28.85%, 8.22%, respectively, with annualized returns of -9.5%, -10.73%, 8.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PVRINOX.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,236.6 | 1,215.3 | 1,215.3 | 1,236.6 | 1,189 | 321,029 |
| September 30, 2026 | 1,197.9 | 1,242.7 | 1,242.7 | 1,262.6 | 1,187 | 711,172 |
| September 29, 2026 | 1,230 | 1,190.1 | 1,190.1 | 1,230 | 1,181.2 | 816,749 |
| September 28, 2026 | 1,252 | 1,225 | 1,225 | 1,257.4 | 1,219 | 396,504 |
| September 25, 2026 | 1,264.9 | 1,254.6 | 1,254.6 | 1,292 | 1,245 | 374,931 |
| September 24, 2026 | 1,295.1 | 1,256.7 | 1,256.7 | 1,310 | 1,251 | 673,506 |
| September 23, 2026 | 1,329.3 | 1,317.5 | 1,317.5 | 1,329.3 | 1,292.4 | 481,371 |
| September 22, 2026 | 1,350 | 1,334.8 | 1,334.8 | 1,352.8 | 1,306 | 388,638 |
| September 21, 2026 | 1,328.7 | 1,349.3 | 1,349.3 | 1,357.8 | 1,322.6 | 460,503 |
| September 18, 2026 | 1,277.5 | 1,324.7 | 1,324.7 | 1,339.8 | 1,270 | 1.05M |
| September 17, 2026 | 1,248.5 | 1,272.7 | 1,272.7 | 1,282 | 1,231.2 | 425,001 |
| September 16, 2026 | 1,220 | 1,254.6 | 1,254.6 | 1,264 | 1,217.6 | 456,196 |
| September 15, 2026 | 1,234.9 | 1,221 | 1,221 | 1,234.9 | 1,206.2 | 291,985 |
| September 11, 2026 | 1,228 | 1,237.1 | 1,237.1 | 1,256 | 1,212.1 | 879,763 |
| September 10, 2026 | 1,175 | 1,221.3 | 1,221.3 | 1,227 | 1,159.9 | 746,189 |
| September 09, 2026 | 1,231.3 | 1,169.2 | 1,169.2 | 1,232 | 1,161.5 | 564,590 |
| September 08, 2026 | 1,161.5 | 1,231.3 | 1,231.3 | 1,243 | 1,153.6 | 1.86M |
| September 07, 2026 | 1,199.1 | 1,156.5 | 1,156.5 | 1,199.1 | 1,125.7 | 3.21M |
| September 04, 2026 | 1,216 | 1,227.2 | 1,227.2 | 1,232.8 | 1,215 | 213,587 |
| September 03, 2026 | 1,220 | 1,247.5 | 1,247.5 | 1,254 | 1,209.6 | 552,897 |
| September 02, 2026 | 1,231.7 | 1,210 | 1,210 | 1,231.7 | 1,207 | 311,807 |
| September 01, 2026 | 1,244 | 1,228.2 | 1,228.2 | 1,244 | 1,211 | 838,525 |
| August 31, 2026 | 1,228 | 1,207.7 | 1,207.7 | 1,239.4 | 1,192.4 | 371,061 |
| August 28, 2026 | 1,234.9 | 1,220.9 | 1,220.9 | 1,242.8 | 1,215.1 | 210,854 |
| August 27, 2026 | 1,255.2 | 1,236.3 | 1,236.3 | 1,260.1 | 1,229.1 | 431,426 |
| August 26, 2026 | 1,236 | 1,255.3 | 1,255.3 | 1,267.5 | 1,230.4 | 465,551 |
| August 25, 2026 | 1,249.9 | 1,231 | 1,231 | 1,284.5 | 1,218 | 1.98M |
| August 24, 2026 | 1,220 | 1,231.8 | 1,231.8 | 1,248.2 | 1,216.2 | 864,808 |
| 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 |
AD
