Canada markets open in 2 hours 57 minutes

PVR INOX Limited (PVRINOX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,468.25-1.20 (-0.08%)
At close: 03:29PM IST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,469.301,480.001,461.801,468.251,468.2517,208
Jul 04, 20241,468.001,481.451,454.751,469.451,469.4553,159
Jul 03, 20241,476.351,476.351,454.701,461.801,461.8016,230
Jul 02, 20241,508.951,508.951,461.101,469.001,469.0066,494
Jul 01, 20241,439.651,512.601,435.001,497.951,497.95219,326
Jun 28, 20241,475.051,479.901,420.001,427.551,427.5539,544
Jun 27, 20241,465.001,473.451,446.501,468.701,468.7082,161
Jun 26, 20241,436.001,465.001,431.651,452.351,452.35209,495
Jun 25, 20241,433.951,469.901,417.001,427.751,427.7564,098
Jun 24, 20241,444.351,444.351,416.501,422.301,422.3037,855
Jun 21, 20241,390.951,454.851,382.001,437.551,437.55182,401
Jun 20, 20241,398.001,398.001,380.001,384.051,384.055,628
Jun 19, 20241,410.451,410.451,383.051,390.301,390.309,864
Jun 18, 20241,408.951,408.951,387.651,403.001,403.0010,470
Jun 14, 20241,392.251,402.901,382.301,389.051,389.0511,952
Jun 13, 20241,404.951,404.951,368.001,391.351,391.3550,524
Jun 12, 20241,393.451,405.701,386.001,398.301,398.3031,107
Jun 11, 20241,364.601,384.801,347.901,380.601,380.6017,308
Jun 10, 20241,332.201,366.451,332.201,345.551,345.5545,706
Jun 07, 20241,340.001,354.001,330.001,338.451,338.4510,066
Jun 06, 20241,338.351,339.801,322.751,337.251,337.2533,908
Jun 05, 20241,293.351,329.751,282.451,321.251,321.2545,791
Jun 04, 20241,340.201,340.201,203.701,270.851,270.8538,312
Jun 03, 20241,349.901,349.901,318.651,327.801,327.8036,796
May 31, 20241,318.451,329.051,306.601,309.751,309.7575,269
May 30, 20241,334.001,334.001,308.001,314.601,314.609,826
May 29, 20241,342.801,342.801,325.001,334.701,334.709,708
May 28, 20241,354.001,354.001,319.001,332.701,332.7016,537
May 27, 20241,340.651,347.451,327.601,338.651,338.659,479
May 24, 20241,349.951,349.951,333.701,338.801,338.8028,313
May 23, 20241,340.151,353.101,328.051,349.101,349.1033,520
May 22, 20241,349.251,353.651,330.001,346.001,346.004,643
May 21, 20241,325.001,358.051,318.001,348.801,348.8019,695
May 17, 20241,322.501,334.651,317.151,324.951,324.9511,678
May 16, 20241,303.951,325.151,289.651,322.451,322.4563,425
May 15, 20241,295.701,297.601,273.001,286.601,286.6047,903
May 14, 20241,324.751,336.001,282.351,297.651,297.6582,476
May 13, 20241,295.451,320.001,269.001,316.801,316.8037,169
May 10, 20241,302.051,304.651,278.351,288.701,288.7029,496
May 09, 20241,326.001,326.001,294.701,300.051,300.059,641
May 08, 20241,303.451,328.401,297.601,323.801,323.8014,550
May 07, 20241,325.751,325.751,294.351,307.001,307.0023,663
May 06, 20241,320.001,332.401,297.651,320.751,320.7513,015
May 03, 20241,354.801,354.801,313.351,321.001,321.0042,619
May 02, 20241,360.351,360.351,337.301,341.351,341.3514,134
Apr 30, 20241,376.001,382.001,356.101,360.351,360.3527,590
Apr 29, 20241,414.601,414.601,374.001,377.301,377.3014,878
Apr 26, 20241,409.751,428.451,395.151,402.251,402.2532,678
Apr 25, 20241,418.651,418.651,400.001,409.801,409.8021,393
Apr 24, 20241,421.901,425.951,402.001,408.551,408.5514,494
Apr 23, 20241,434.601,435.001,412.801,419.251,419.2513,555
Apr 22, 20241,428.801,450.001,428.801,432.451,432.456,405
Apr 19, 20241,411.451,433.151,400.001,427.151,427.1550,615
Apr 18, 20241,405.551,439.001,386.001,427.751,427.7532,173
Apr 16, 20241,370.251,416.001,370.251,383.951,383.9525,082
Apr 15, 20241,400.001,407.001,365.001,396.101,396.1036,250
Apr 12, 20241,434.251,434.251,395.951,413.301,413.3029,214
Apr 10, 20241,397.351,418.651,386.051,409.751,409.7559,295
Apr 09, 20241,390.001,390.751,372.001,385.401,385.407,911
Apr 08, 20241,380.051,398.801,379.101,384.851,384.8531,428
Apr 05, 20241,391.051,391.051,362.201,376.351,376.359,837
Apr 04, 20241,399.951,399.951,378.101,387.501,387.5023,049
Apr 03, 20241,392.451,405.001,378.001,381.501,381.5019,136
Apr 02, 20241,388.451,397.651,376.201,388.951,388.9511,597
Apr 01, 20241,327.651,388.001,327.001,385.101,385.1046,056
Mar 28, 20241,330.001,333.601,320.551,326.251,326.2515,214
Mar 27, 20241,331.951,331.951,312.201,326.251,326.2511,815
Mar 26, 20241,328.751,332.751,306.751,322.101,322.1043,970
Mar 22, 20241,320.201,337.001,313.501,330.051,330.058,898
Mar 21, 20241,292.451,322.401,283.701,320.201,320.2043,671
Mar 20, 20241,282.751,282.751,247.851,272.901,272.9044,282
Mar 19, 20241,326.401,326.401,275.001,278.101,278.1010,162
Mar 18, 20241,308.951,317.351,303.001,313.851,313.856,460
Mar 15, 20241,324.601,338.501,303.301,309.551,309.5522,400
Mar 14, 20241,303.701,325.001,284.651,320.351,320.359,523
Mar 13, 20241,363.151,363.151,291.401,303.701,303.7029,600
Mar 12, 20241,394.651,394.651,343.951,351.251,351.2544,636
Mar 11, 20241,431.551,431.551,375.001,380.001,380.0016,340
Mar 07, 20241,385.001,421.951,377.551,415.301,415.3065,130
Mar 06, 20241,390.051,390.051,353.501,378.751,378.758,340
Mar 05, 20241,395.351,395.351,378.001,389.101,389.107,356
Mar 04, 20241,401.401,416.151,380.001,382.001,382.0022,223
Mar 01, 20241,373.701,397.801,370.901,391.801,391.8032,573
Feb 29, 20241,365.001,380.001,352.001,373.651,373.6532,674
Feb 28, 20241,423.601,423.601,360.001,365.451,365.4514,223
Feb 27, 20241,410.001,412.851,389.001,399.701,399.707,321
Feb 26, 20241,390.351,413.101,385.301,406.051,406.0530,577
Feb 23, 20241,383.451,401.001,383.351,389.801,389.8010,246
Feb 22, 20241,390.001,390.001,371.601,381.101,381.1011,658
Feb 21, 20241,388.751,413.001,375.001,381.251,381.25145,883
Feb 20, 20241,383.551,387.151,371.351,375.051,375.0519,823
Feb 19, 20241,381.251,391.901,376.351,383.501,383.508,001
Feb 16, 20241,369.801,388.651,369.751,379.401,379.4028,295
Feb 15, 20241,384.951,384.951,358.451,361.951,361.9525,311
Feb 14, 20241,360.001,378.151,349.001,369.551,369.559,545
Feb 13, 20241,389.751,389.751,349.951,363.251,363.2544,276
Feb 12, 20241,405.451,409.001,366.001,368.901,368.9016,957
Feb 09, 20241,437.101,439.001,385.001,404.851,404.85143,807
Feb 08, 20241,416.001,433.401,412.151,430.001,430.00154,541
Feb 07, 20241,423.151,423.151,394.001,407.001,407.0035,612
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...