Pvr Inox Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
12-06-2026 Friday	BSE Sensex : 75,527.95 +1,695.40 +2.30%		NSE Nifty 50 : 23,622.90 +461.30 +1.99%		USD - INR 1 $ = Rs 95.15	Find Stock
Company:	Pvr Inox Limited		MCap (aprox) 9404.6 Crores	Symbol : PVRINOX	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%	-7.0%	0.9%		-11.0%	-6.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
12-06-26	Fri	943.5	-1.65	281.41k	-0.2%
11-06-26	Thu	945.15	-12.55	148.08k	-1.3%	Data Update : 7 PM
10-06-26	Wed	957.7	-9.05	202.24k	-0.9%	12-06-26 : 943.5
09-06-26	Tue	966.75	0.35	69.02k	0.0%
08-06-26	Mon	966.4	-6.85	94.02k	-0.7%	Compared to  :  03-06-26 978.9
05-06-26	Fri	973.25	-3.1	199.66k	-0.3%
04-06-26	Thu	976.35	-2.55	67.2k	-0.3%	7 Days %
03-06-26	Wed	978.9	-7.95	111.78k	-0.8%	-3.6%
02-06-26	Tue	986.85	5.2	205.46k	0.5%
01-06-26	Mon	981.65	19.05	206.26k	2.0%	Compared to  :  12-05-26 1014.6
29-05-26	Fri	962.6	4.8	210.32k	0.5%
27-05-26	Wed	957.8	-9.9	170.41k	-1.0%	1 Month %
26-05-26	Tue	967.7	-13.7	202.61k	-1.4%	-7.0%
25-05-26	Mon	981.4	1.6	239.54k	0.2%	.
22-05-26	Fri	979.8	-7.8	213.95k	-0.8%	Compared to  :  13-04-26 934.85
21-05-26	Thu	987.6	-8.5	107.23k	-0.9%
20-05-26	Wed	996.1	-17.7	106.85k	-1.7%	2 Months %
19-05-26	Tue	1013.8	5.9	131.37k	0.6%	0.9%
18-05-26	Mon	1007.9	-2	144.81k	-0.2%
15-05-26	Fri	1009.9	-12	147.99k	-1.2%	Compared to  :  12-03-26
14-05-26	Thu	1021.9	-1.6	135.94k	-0.2%
13-05-26	Wed	1023.5	8.9	326.48k	0.9%	3 Months %
12-05-26	Tue	1014.6	-11.4	558.73k	-1.1%
11-05-26	Mon	1026	-47.8	2.37m	-4.5%
08-05-26	Fri	1073.8	7.7	144.84k	0.7%	Compared to  :  12-12-25 1059.6
07-05-26	Thu	1066.1	-2.8	278.79k	-0.3%
06-05-26	Wed	1068.9	5.8	147.87k	0.5%	6 Months %
05-05-26	Tue	1063.1	4	161.55k	0.4%	-11.0%
04-05-26	Mon	1059.1	-9.8	156.92k	-0.9%
30-04-26	Thu	1068.9	-23.65	313.75k	-2.2%	Compared to  :  12-06-25 1008.2
29-04-26	Wed	1092.55	40.8	421.64k	3.9%
28-04-26	Tue	1051.75	32.85	853.04k	3.2%	1 year %
27-04-26	Mon	1018.9	14.75	458.71k	1.5%	-6.4%
24-04-26	Fri	1004.15	-0.85	1.35m	-0.1%
23-04-26	Thu	1005	14.7	667.49k	1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
22-04-26	Wed	990.3	17.3	263.27k	1.8%
21-04-26	Tue	973	33.7	513.95k	3.6%
20-04-26	Mon	939.3	1.65	454.22k	0.2%
17-04-26	Fri	937.65	-13.2	474.22k	-1.4%
16-04-26	Thu	950.85	7.95	173.65k	0.8%
15-04-26	Wed	942.9	8.05	324.36k	0.9%
13-04-26	Mon	934.85	-13.85	191.87k	-1.5%
10-04-26	Fri	948.7	6.75	200.57k	0.7%
09-04-26	Thu	941.95	-13.1	264.22k	-1.4%
08-04-26	Wed	955.05	8.65	584.64k	0.9%
07-04-26	Tue	946.4	7.35	183.91k	0.8%
06-04-26	Mon	939.05	-3.35	313.06k	-0.4%
02-04-26	Thu	942.4	-2.65	187.2k	-0.3%
01-04-26	Wed	945.05	26.45	316.23k	2.9%
30-03-26	Mon	918.6	-19.4	684.29k	-2.1%
27-03-26	Fri	938	-16.4	361.54k	-1.7%
25-03-26	Wed	954.4	8.1	411.26k	0.9%
24-03-26	Tue	946.3	4.4	371.37k	0.5%
23-03-26	Mon	941.9	-44.1	586.6k	-4.5%
20-03-26	Fri	986	-11.4	446.23k	-1.1%
19-03-26	Thu	997.4	-21.8	839.99k	-2.1%
18-03-26	Wed	1019.2	-15.95	373.93k	1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1035.15	3.05	174.52k	0.3%
26-02-26	Thu	1032.1	0.2	292.97k	0.0%
25-02-26	Wed	1031.9	-4.35	177.02k	-0.4%
24-02-26	Tue	1036.25	12.7	194.77k	1.2%
23-02-26	Mon	1023.55	-26.15	404.91k	-2.5%
20-02-26	Fri	1049.7	5.35	370.51k	0.5%
19-02-26	Thu	1044.35	11.85	266.66k	1.1%
18-02-26	Wed	1032.5	-20.65	312.56k	-2.0%
17-02-26	Tue	1053.15	-28.35	262.87k	-2.6%
16-02-26	Mon	1081.5	-27.25	507.89k	-2.5%
13-02-26	Fri	1108.75	32.7	432.12k	3.0%
12-02-26	Thu	1076.05	32.7	464.89k	3.1%
11-02-26	Wed	1043.35	36.95	415.97k	3.7%
10-02-26	Tue	1006.4	19.7	384.18k	2.0%
09-02-26	Mon	986.7	-28.25	1.11m	-2.8%
06-02-26	Fri	1014.95	29.25	421.62k	3.0%
05-02-26	Thu	985.7	18.75	175.43k	1.9%
04-02-26	Wed	966.95	8.8	234.05k	0.9%
03-02-26	Tue	958.15	-16.65	221.64k	-1.7%
02-02-26	Mon	974.8	29.7	370.61k	3.1%
01-02-26	Sun	945.1	10.3	172.51k	1.1%
30-01-26	Fri	934.8	-19.7	415.73k	-2.1%
29-01-26	Thu	954.5	23.5	456.48k	2.5%
28-01-26	Wed	931	-26.4	352.76k	-2.8%
27-01-26	Tue	957.4	8.2	292.8k	0.9%
23-01-26	Fri	949.2	-12.7	426.17k	-1.3%
22-01-26	Thu	961.9	-33.8	346.2k	-3.4%
21-01-26	Wed	995.7	-33.3	325k	-3.2%
20-01-26	Tue	1029	9	346.91k	0.9%
19-01-26	Mon	1020	-22.7	428.35k	-2.2%
16-01-26	Fri	1042.7	60.8	957.31k	6.2%
14-01-26	Wed	981.9	-22.4	682.5k	-2.2%
13-01-26	Tue	1004.3	-15.9	264.61k	-1.6%
12-01-26	Mon	1020.2	-22.4	384.62k	-2.1%
09-01-26	Fri	1042.6	14.7	504.99k	1.4%
08-01-26	Thu	1027.9	-11.6	571.83k	-1.1%
07-01-26	Wed	1039.5	9.3	482.72k	0.9%
06-01-26	Tue	1030.2	13.2	642k	1.3%
05-01-26	Mon	1017	1.8	127.22k	0.2%
02-01-26	Fri	1015.2	19.7	245.95k	2.0%
01-01-26	Thu	995.5	-19.3	376.62k	-1.9%
31-12-25	Wed	1014.8	13.9	367.26k	1.4%
30-12-25	Tue	1000.9	-23.4	508.71k	-2.3%
29-12-25	Mon	1024.3	-0.4	541.71k	0.0%
26-12-25	Fri	1024.7	-21.5	466.14k	-2.1%
24-12-25	Wed	1046.2	-14.2	514.81k	-1.3%
23-12-25	Tue	1060.4	16.1	509.3k	1.5%
22-12-25	Mon	1044.3	-21.5	455.89k	-2.0%
19-12-25	Fri	1065.8	-14	300.09k	-1.3%
18-12-25	Thu	1079.8	-6.8	456.22k	-0.6%
17-12-25	Wed	1086.6	34.7	2.6m	3.3%
16-12-25	Tue	1051.9	-3.3	211.34k	-0.3%
15-12-25	Mon	1055.2	-4.4	99.24k	-0.4%
12-12-25	Fri	1059.6	-22.3	108.98k	-2.1%
11-12-25	Thu	1081.9	-6.1	412.08k	-0.6%
10-12-25	Wed	1088	-3	452.23k	-0.3%
09-12-25	Tue	1091	-6.4	208.13k	-0.6%
08-12-25	Mon	1097.4	-32.3	251.41k	-2.9%
05-12-25	Fri	1129.7	24.5	540.51k	2.2%
04-12-25	Thu	1105.2	8.8	106.67k	0.8%
03-12-25	Wed	1096.4	28.5	273.33k	2.7%
02-12-25	Tue	1067.9	0.3	192.84k	0.0%
01-12-25	Mon	1067.6	-17.5	152.25k	-1.6%
28-11-25	Fri	1085.1	35.5	242.08k	3.4%
27-11-25	Thu	1049.6	-29.1	495.8k	-2.7%
26-11-25	Wed	1078.7	-16.6	279.59k	-1.5%
25-11-25	Tue	1095.3	-4.2	126.93k	-0.4%
24-11-25	Mon	1099.5	-15.2	154.88k	-1.4%
21-11-25	Fri	1114.7	1.7	210.08k	0.2%
20-11-25	Thu	1113	5.8	177.44k	0.5%
19-11-25	Wed	1107.2	23.9	406.77k	2.2%
18-11-25	Tue	1083.3	-9	168.62k	-0.8%
17-11-25	Mon	1092.3	-7.1	297.16k	-0.6%
14-11-25	Fri	1099.4	-28.5	286.33k	-2.5%
13-11-25	Thu	1127.9	-0.9	188.62k	-0.1%
12-11-25	Wed	1128.8	-24.4	195.07k	-2.1%
11-11-25	Tue	1153.2	10.3	197.94k	0.9%
10-11-25	Mon	1142.9	-19.1	388.41k	-1.6%
07-11-25	Fri	1162	-43.9	276.63k	-3.6%
06-11-25	Thu	1205.9	-0.7	254.23k	-0.1%
04-11-25	Tue	1206.6	-34.4	411.96k	-2.8%
03-11-25	Mon	1241	7.9	287.84k	0.6%
31-10-25	Fri	1233.1	48.7	544.54k	4.1%
30-10-25	Thu	1184.4	5.2	630.97k	0.4%
29-10-25	Wed	1179.2	18.2	378.76k	1.6%
28-10-25	Tue	1161	4.5	531.19k	0.4%
27-10-25	Mon	1156.5	1.6	483.83k	0.1%
24-10-25	Fri	1154.9	-3	124.98k	-0.3%
23-10-25	Thu	1157.9	65.3	1.07m	6.0%
21-10-25	Tue	1092.6	-5.5	941.43k	-0.5%
20-10-25	Mon	1098.1	-3.8	129.28k	-0.3%
17-10-25	Fri	1101.9	-3.5	128.83k	-0.3%
16-10-25	Thu	1105.4	5.5	377.47k	0.5%
15-10-25	Wed	1099.9	9.9	380.84k	0.9%
14-10-25	Tue	1090	-3.4	360.71k	-0.3%
13-10-25	Mon	1093.4	2.1	773.64k	0.2%
10-10-25	Fri	1091.3	-1.9	176.78k	-0.2%
09-10-25	Thu	1093.2	-16.6	188.19k	-1.5%
08-10-25	Wed	1109.8	-17.5	169.54k	-1.6%
07-10-25	Tue	1127.3	28.3	381.6k	2.6%
06-10-25	Mon	1099	24	122.41k	2.2%
03-10-25	Fri	1075	-25.9	434.37k	-2.4%
01-10-25	Wed	1100.9	-7.6	104.24k	-0.7%
30-09-25	Tue	1108.5	-1.2	237.64k	-0.1%
29-09-25	Mon	1109.7	-4.3	241.07k	-0.4%
26-09-25	Fri	1114	-1.2	169.55k	-0.1%
25-09-25	Thu	1115.2	7.2	302.37k	0.6%
24-09-25	Wed	1108	-7.9	272.59k	-0.7%
23-09-25	Tue	1115.9	-11.9	535.78k	-1.1%
22-09-25	Mon	1127.8	-7.4	149.39k	-0.7%
19-09-25	Fri	1135.2	-10.9	171.36k	-1.0%
18-09-25	Thu	1146.1	32.5	399.8k	2.9%
17-09-25	Wed	1113.6	-7.2	201.31k	-0.6%
16-09-25	Tue	1120.8	-14.9	152.5k	-1.3%
15-09-25	Mon	1135.7	14.5	344.06k	1.3%
12-09-25	Fri	1121.2	-8.2	359.14k	-0.7%
11-09-25	Thu	1129.4	17.6	582.06k	1.6%
10-09-25	Wed	1111.8	-34.5	314.11k	-3.0%
09-09-25	Tue	1146.3	15.5	938.36k	1.4%
08-09-25	Mon	1130.8	9	318.36k	0.8%
05-09-25	Fri	1121.8	2.4	264.76k	0.2%
04-09-25	Thu	1119.4	0.1	394.37k	0.0%
03-09-25	Wed	1119.3	-0.6	144k	-0.1%
02-09-25	Tue	1119.9	-1.05	302.45k	-0.1%
01-09-25	Mon	1120.95	-18.3	329.99k	-1.6%
29-08-25	Fri	1139.25	30.35	839.36k	2.7%
28-08-25	Thu	1108.9	-22.3	161.65k	-2.0%
26-08-25	Tue	1131.2	8.65	286.1k	0.8%
25-08-25	Mon	1122.55	35.6	930.57k	3.3%
22-08-25	Fri	1086.95	-9.25	200.36k	-0.8%
21-08-25	Thu	1096.2	40.55	920.18k	3.8%
20-08-25	Wed	1055.65	-23.35	318.45k	-2.2%
19-08-25	Tue	1079	0.3	434.01k	0.0%
18-08-25	Mon	1078.7	-11.4	342.25k	-1.0%
14-08-25	Thu	1090.1	16.6	631.43k	1.5%
13-08-25	Wed	1073.5	2.25	431.84k	0.2%
12-08-25	Tue	1071.25	3.8	1.09m	0.4%
11-08-25	Mon	1067.45	31.95	1.9m	3.1%
08-08-25	Fri	1035.5	-0.7	1.12m	-0.1%
07-08-25	Thu	1036.2	18.35	375.07k	1.8%
06-08-25	Wed	1017.85	19.8	143.45k	2.0%
05-08-25	Tue	998.05	-1.75	271.03k	-0.2%
04-08-25	Mon	999.8	12.15	270.46k	1.2%
01-08-25	Fri	987.65	-0.5	105.16k	-0.1%
31-07-25	Thu	988.15	-21.4	210.76k	-2.1%
30-07-25	Wed	978.7	9.45	120.43k	1.0%
29-07-25	Tue	1000.1	-10.8	246.13k	-1.1%
28-07-25	Mon	1010.9	-8.95	200.51k	-0.9%
25-07-25	Fri	1019.85	1.2	238.04k	0.1%
24-07-25	Thu	1018.65	-13.8	397.44k	-1.3%
23-07-25	Wed	1032.45	13.05	901.07k	1.3%
22-07-25	Tue	1019.4	43.25	1.32m	4.4%
21-07-25	Mon	976.15	-3.2	122.83k	-0.3%
18-07-25	Fri	979.35	-10.2	425.88k	-1.0%
17-07-25	Thu	989.55	8.3	695.18k	0.8%
16-07-25	Wed	981.25	-8.25	299.36k	-0.8%
15-07-25	Tue	989.5	-22.4	261.03k	-2.2%
14-07-25	Mon	1011.9	10.1	461.97k	1.0%
11-07-25	Fri	1001.8	30.05	615.52k	3.1%
10-07-25	Thu	971.75	-2.55	320.68k	-0.3%
09-07-25	Wed	974.3	-2.7	285.04k	-0.3%
08-07-25	Tue	977	-1.15	189.46k	-0.1%
07-07-25	Mon	978.15	18.05	258.79k	1.9%
04-07-25	Fri	960.1	-4.55	137.11k	-0.5%
03-07-25	Thu	964.65	-5.45	171.93k	-0.6%
02-07-25	Wed	970.1	1.95	149.32k	0.2%
01-07-25	Tue	968.15	2.95	185.6k	0.3%
30-06-25	Mon	965.2	-1.35	164.77k	-0.1%
27-06-25	Fri	966.55	2.45	200.39k	0.3%
26-06-25	Thu	964.1	12.2	296.36k	1.3%
25-06-25	Wed	951.9	11.25	253.9k	1.2%
24-06-25	Tue	940.65	-20.4	277.85k	-2.1%
23-06-25	Mon	961.05	8.55	257.29k	0.9%
20-06-25	Fri	952.5	0.7	218.29k	0.1%
19-06-25	Thu	951.8	-15.7	217.78k	-1.6%
18-06-25	Wed	967.5	12.95	259.39k	1.4%
17-06-25	Tue	954.55	-28.9	462.57k	-2.9%
16-06-25	Mon	983.45	-16.05	261.26k	-1.6%
13-06-25	Fri	999.5	-8.7	205.1k	-0.9%
12-06-25	Thu	1008.2	-3.9	170.56k	-0.4%
11-06-25	Wed	1012.1	-7.9	273.66k	-0.8%
10-06-25	Tue	1020	-19.2	247.4k	-1.8%