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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,035	1,018.65	1,018.65	1,042.5	1,008	397,338
July 21, 2025	1,019	1,032.45	1,032.45	1,045	1,018	901,067
July 18, 2025	978	1,019.4	1,019.4	1,030	958.45	1.32M
July 17, 2025	980	976.15	976.15	984.6	973	122,826
July 16, 2025	975	979.35	979.35	989	970	425,875
July 15, 2025	977.2	989.55	989.55	1,017	977.2	695,175
July 14, 2025	984	981.25	981.25	1,001.75	967	299,356
July 11, 2025	1,000	989.5	989.5	1,007.95	985.25	261,026
July 10, 2025	1,001	1,011.9	1,011.9	1,019	991.45	461,969
July 09, 2025	968	1,001.8	1,001.8	1,010.5	968	615,522
July 08, 2025	974.3	971.75	971.75	978.4	963.35	320,682
July 07, 2025	976.05	974.3	974.3	983.4	961.95	285,041
July 04, 2025	979	977	977	987.7	970.4	189,459
July 03, 2025	964.9	978.15	978.15	982.35	956.05	258,790
July 02, 2025	958.15	960.1	960.1	966.85	956.1	137,105
July 01, 2025	970.1	964.65	964.65	971.1	956	171,933
June 30, 2025	971	970.1	970.1	973.4	955.6	149,318
June 27, 2025	966	968.15	968.15	981.6	964	185,586
June 26, 2025	966.55	965.2	965.2	972.9	960	164,785
June 25, 2025	961	966.55	966.55	982.35	960	200,392
June 24, 2025	958	964.1	964.1	980.05	952.15	296,361
June 23, 2025	941.1	951.9	951.9	955	932	253,897
June 20, 2025	960	940.65	940.65	971.85	936	277,846
June 19, 2025	952	961.05	961.05	971.6	950.8	257,287
June 18, 2025	952	952.5	952.5	959.7	943	218,291
June 17, 2025	962	951.8	951.8	966	949	217,683
June 16, 2025	964.95	967.5	967.5	970	936.15	259,390
June 13, 2025	975.15	954.55	954.55	975.95	951.55	462,567
June 12, 2025	995	983.45	983.45	1,004.15	973.7	261,256

PVR INOX Limited (PVRINOX.NS) NSE