Pvr Inox Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Pvr Inox Limited		MCap (aprox) 10165 Crores	Symbol : PVRINOX	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.1%	7.1%	2.1%	-4.3%	-10.3%	11.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	1022.2	-10.15	182.17k	-1.0%
26-02-26	Thu	1032.35	-2.8	166.08k	-0.3%	Data Update : 8 PM
25-02-26	Wed	1035.15	3.05	174.52k	0.3%	27-02-26 : 1022.2
24-02-26	Tue	1032.1	0.2	292.97k	0.0%
23-02-26	Mon	1031.9	-4.35	177.02k	-0.4%	Compared to  :  19-02-26 1023.55
20-02-26	Fri	1036.25	12.7	194.77k	1.2%
19-02-26	Thu	1023.55	-26.15	404.91k	-2.5%	7 Days %
18-02-26	Wed	1049.7	5.35	370.51k	0.5%	-0.1%
17-02-26	Tue	1044.35	11.85	266.66k	1.1%
16-02-26	Mon	1032.5	-20.65	312.56k	-2.0%	Compared to  :  27-01-26 954.5
13-02-26	Fri	1053.15	-28.35	262.87k	-2.6%
12-02-26	Thu	1081.5	-27.25	507.89k	-2.5%	1 Month %
11-02-26	Wed	1108.75	32.7	432.12k	3.0%	7.1%
10-02-26	Tue	1076.05	32.7	464.89k	3.1%	.
09-02-26	Mon	1043.35	36.95	415.97k	3.7%	Compared to  :  26-12-25 1000.9
06-02-26	Fri	1006.4	19.7	384.18k	2.0%
05-02-26	Thu	986.7	-28.25	1.11m	-2.8%	2 Months %
04-02-26	Wed	1014.95	29.25	421.62k	3.0%	2.1%
03-02-26	Tue	985.7	18.75	175.43k	1.9%
02-02-26	Mon	966.95	8.8	234.05k	0.9%	Compared to  :  27-11-25 1067.6
01-02-26	Sun	958.15	-16.65	221.64k	-1.7%
30-01-26	Fri	974.8	29.7	370.61k	3.1%	3 Months %
29-01-26	Thu	945.1	10.3	172.51k	1.1%	-4.3%
28-01-26	Wed	934.8	-19.7	415.73k	-2.1%
27-01-26	Tue	954.5	23.5	456.48k	2.5%	Compared to  :  26-08-25 1139.25
23-01-26	Fri	931	-26.4	352.76k	-2.8%
22-01-26	Thu	957.4	8.2	292.8k	0.9%	6 Months %
21-01-26	Wed	949.2	-12.7	426.17k	-1.3%	-10.3%
20-01-26	Tue	961.9	-33.8	346.2k	-3.4%
19-01-26	Mon	995.7	-33.3	325k	-3.2%	Compared to  :  27-02-25 916.25
16-01-26	Fri	1029	9	346.91k	0.9%
14-01-26	Wed	1020	-22.7	428.35k	-2.2%	1 year %
13-01-26	Tue	1042.7	60.8	957.31k	6.2%	11.6%
12-01-26	Mon	981.9	-22.4	682.5k	-2.2%
09-01-26	Fri	1004.3	-15.9	264.61k	-1.6%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	1020.2	-22.4	384.62k	-2.1%
07-01-26	Wed	1042.6	14.7	504.99k	1.4%
06-01-26	Tue	1027.9	-11.6	571.83k	-1.1%
05-01-26	Mon	1039.5	9.3	482.72k	0.9%
02-01-26	Fri	1030.2	13.2	642k	1.3%
01-01-26	Thu	1017	1.8	127.22k	0.2%
31-12-25	Wed	1015.2	19.7	245.95k	2.0%
30-12-25	Tue	995.5	-19.3	376.62k	-1.9%
29-12-25	Mon	1014.8	13.9	367.26k	1.4%
26-12-25	Fri	1000.9	-23.4	508.71k	-2.3%
24-12-25	Wed	1024.3	-0.4	541.71k	0.0%
23-12-25	Tue	1024.7	-21.5	466.14k	-2.1%
22-12-25	Mon	1046.2	-14.2	514.81k	-1.3%
19-12-25	Fri	1060.4	16.1	509.3k	1.5%
18-12-25	Thu	1044.3	-21.5	455.89k	-2.0%
17-12-25	Wed	1065.8	-14	300.09k	-1.3%
16-12-25	Tue	1079.8	-6.8	456.22k	-0.6%
15-12-25	Mon	1086.6	34.7	2.6m	3.3%
12-12-25	Fri	1051.9	-3.3	211.34k	-0.3%
11-12-25	Thu	1055.2	-4.4	99.24k	-0.4%
10-12-25	Wed	1059.6	-22.3	108.98k	-2.1%
09-12-25	Tue	1081.9	-6.1	412.08k	-0.6%
08-12-25	Mon	1088	-3	452.23k	-0.3%
05-12-25	Fri	1091	-6.4	208.13k	-0.6%
04-12-25	Thu	1097.4	-32.3	251.41k	-2.9%
03-12-25	Wed	1129.7	24.5	540.51k	2.2%
02-12-25	Tue	1105.2	8.8	106.67k	0.8%
01-12-25	Mon	1096.4	28.5	273.33k	2.7%
28-11-25	Fri	1067.9	0.3	192.84k	0.0%
27-11-25	Thu	1067.6	-17.5	152.25k	-1.6%
26-11-25	Wed	1085.1	35.5	242.08k	3.4%
25-11-25	Tue	1049.6	-29.1	495.8k	-2.7%
24-11-25	Mon	1078.7	-16.6	279.59k	-1.5%
21-11-25	Fri	1095.3	-4.2	126.93k	-0.4%
20-11-25	Thu	1099.5	-15.2	154.88k	-1.4%
19-11-25	Wed	1114.7	1.7	210.08k	0.2%
18-11-25	Tue	1113	5.8	177.44k	0.5%
17-11-25	Mon	1107.2	23.9	406.77k	2.2%
14-11-25	Fri	1083.3	-9	168.62k	-0.8%
13-11-25	Thu	1092.3	-7.1	297.16k	-0.6%
12-11-25	Wed	1099.4	-28.5	286.33k	-2.5%
11-11-25	Tue	1127.9	-0.9	188.62k	-0.1%
10-11-25	Mon	1128.8	-24.4	195.07k	-2.1%
07-11-25	Fri	1153.2	10.3	197.94k	0.9%
06-11-25	Thu	1142.9	-19.1	388.41k	-1.6%
04-11-25	Tue	1205.9	-0.7	254.23k	-0.1%
03-11-25	Mon	1162	-43.9	276.63k	-3.6%
31-10-25	Fri	1206.6	-34.4	411.96k	-2.8%
30-10-25	Thu	1241	7.9	287.84k	0.6%
29-10-25	Wed	1233.1	48.7	544.54k	4.1%
28-10-25	Tue	1184.4	5.2	630.97k	0.4%
27-10-25	Mon	1179.2	18.2	378.76k	1.6%
24-10-25	Fri	1161	4.5	531.19k	0.4%
23-10-25	Thu	1156.5	1.6	483.83k	0.1%
21-10-25	Tue	1154.9	-3	124.98k	-0.3%
20-10-25	Mon	1157.9	65.3	1.07m	6.0%
17-10-25	Fri	1098.1	-3.8	129.28k	-0.3%
16-10-25	Thu	1092.6	-5.5	941.43k	-0.5%
15-10-25	Wed	1101.9	-3.5	128.83k	-0.3%
14-10-25	Tue	1105.4	5.5	377.47k	0.5%
13-10-25	Mon	1099.9	9.9	380.84k	0.9%
10-10-25	Fri	1090	-3.4	360.71k	-0.3%
09-10-25	Thu	1093.4	2.1	773.64k	0.2%
08-10-25	Wed	1091.3	-1.9	176.78k	-0.2%
07-10-25	Tue	1093.2	-16.6	188.19k	-1.5%
06-10-25	Mon	1109.8	-17.5	169.54k	-1.6%
03-10-25	Fri	1127.3	28.3	381.6k	2.6%
01-10-25	Wed	1099	24	122.41k	2.2%
30-09-25	Tue	1075	-25.9	434.37k	-2.4%
29-09-25	Mon	1100.9	-7.6	104.24k	-0.7%
26-09-25	Fri	1108.5	-1.2	237.64k	-0.1%
25-09-25	Thu	1109.7	-4.3	241.07k	-0.4%
24-09-25	Wed	1114	-1.2	169.55k	-0.1%
23-09-25	Tue	1115.2	7.2	302.37k	0.6%
22-09-25	Mon	1115.9	-11.9	535.78k	-1.1%
19-09-25	Fri	1108	-7.9	272.59k	-0.7%
18-09-25	Thu	1127.8	-7.4	149.39k	-0.7%
17-09-25	Wed	1135.2	-10.9	171.36k	-1.0%
16-09-25	Tue	1146.1	32.5	399.8k	2.9%
15-09-25	Mon	1113.6	-7.2	201.31k	-0.6%
12-09-25	Fri	1120.8	-14.9	152.5k	-1.3%
11-09-25	Thu	1135.7	14.5	344.06k	1.3%
10-09-25	Wed	1121.2	-8.2	359.14k	-0.7%
09-09-25	Tue	1129.4	17.6	582.06k	1.6%
08-09-25	Mon	1111.8	-34.5	314.11k	-3.0%
05-09-25	Fri	1146.3	15.5	938.36k	1.4%
04-09-25	Thu	1121.8	2.4	264.76k	0.2%
03-09-25	Wed	1130.8	9	318.36k	0.8%
02-09-25	Tue	1119.4	0.1	394.37k	0.0%
01-09-25	Mon	1119.3	-0.6	144k	-0.1%
29-08-25	Fri	1119.9	-1.05	302.45k	-0.1%
28-08-25	Thu	1120.95	-18.3	329.99k	-1.6%
26-08-25	Tue	1139.25	30.35	839.36k	2.7%
25-08-25	Mon	1108.9	-22.3	161.65k	-2.0%
22-08-25	Fri	1131.2	8.65	286.1k	0.8%
21-08-25	Thu	1122.55	35.6	930.57k	3.3%
20-08-25	Wed	1086.95	-9.25	200.36k	-0.8%
19-08-25	Tue	1096.2	40.55	920.18k	3.8%
18-08-25	Mon	1055.65	-23.35	318.45k	-2.2%
14-08-25	Thu	1079	0.3	434.01k	0.0%
13-08-25	Wed	1078.7	-11.4	342.25k	-1.0%
12-08-25	Tue	1090.1	16.6	631.43k	1.5%
11-08-25	Mon	1073.5	2.25	431.84k	0.2%
08-08-25	Fri	1071.25	3.8	1.09m	0.4%
07-08-25	Thu	1067.45	31.95	1.9m	3.1%
06-08-25	Wed	1035.5	-0.7	1.12m	-0.1%
05-08-25	Tue	1036.2	18.35	375.07k	1.8%
04-08-25	Mon	1017.85	19.8	143.45k	2.0%
01-08-25	Fri	998.05	-1.75	271.03k	-0.2%
31-07-25	Thu	987.65	-0.5	105.16k	-0.1%
30-07-25	Wed	999.8	12.15	270.46k	1.2%
29-07-25	Tue	988.15	9.45	120.43k	1.0%
28-07-25	Mon	978.7	-21.4	210.76k	-2.1%
25-07-25	Fri	1000.1	-10.8	246.13k	-1.1%
24-07-25	Thu	1010.9	-8.95	200.51k	-0.9%
23-07-25	Wed	1019.85	1.2	238.04k	0.1%
22-07-25	Tue	1018.65	-13.8	397.44k	-1.3%
21-07-25	Mon	1032.45	13.05	901.07k	1.3%
18-07-25	Fri	1019.4	43.25	1.32m	4.4%
17-07-25	Thu	976.15	-3.2	122.83k	-0.3%
16-07-25	Wed	979.35	-10.2	425.88k	-1.0%
15-07-25	Tue	989.55	8.3	695.18k	0.8%
14-07-25	Mon	981.25	-8.25	299.36k	-0.8%
11-07-25	Fri	989.5	-22.4	261.03k	-2.2%
10-07-25	Thu	1011.9	10.1	461.97k	1.0%
09-07-25	Wed	1001.8	30.05	615.52k	3.1%
08-07-25	Tue	971.75	-2.55	320.68k	-0.3%
07-07-25	Mon	974.3	-2.7	285.04k	-0.3%
04-07-25	Fri	977	-1.15	189.46k	-0.1%
03-07-25	Thu	978.15	18.05	258.79k	1.9%
02-07-25	Wed	960.1	-4.55	137.11k	-0.5%
01-07-25	Tue	964.65	-5.45	171.93k	-0.6%
30-06-25	Mon	970.1	1.95	149.32k	0.2%
27-06-25	Fri	968.15	2.95	185.6k	0.3%
26-06-25	Thu	965.2	-1.35	164.77k	-0.1%
25-06-25	Wed	966.55	2.45	200.39k	0.3%
24-06-25	Tue	964.1	12.2	296.36k	1.3%
23-06-25	Mon	951.9	11.25	253.9k	1.2%
20-06-25	Fri	940.65	-20.4	277.85k	-2.1%
19-06-25	Thu	961.05	8.55	257.29k	0.9%
18-06-25	Wed	952.5	0.7	218.29k	0.1%
17-06-25	Tue	951.8	-15.7	217.78k	-1.6%
16-06-25	Mon	967.5	12.95	259.39k	1.4%
13-06-25	Fri	954.55	-28.9	462.57k	-2.9%
12-06-25	Thu	983.45	-16.05	261.26k	-1.6%
11-06-25	Wed	999.5	-8.7	205.1k	-0.9%
10-06-25	Tue	1008.2	-3.9	170.56k	-0.4%
09-06-25	Mon	1012.1	-7.9	273.66k	-0.8%
06-06-25	Fri	1039.2	-21.15	327.88k	-2.0%
05-06-25	Thu	1020	-19.2	247.4k	-1.8%
04-06-25	Wed	1060.35	17.55	974.65k	1.7%
03-06-25	Tue	1042.8	28.65	671.39k	2.8%
02-06-25	Mon	1014.15	28.9	1.04m	2.9%
30-05-25	Fri	985.25	-15.4	327.38k	-1.5%
29-05-25	Thu	1000.65	-14.35	236.39k	-1.4%
28-05-25	Wed	1015	22.4	325.9k	2.3%
27-05-25	Tue	988.95	16.15	203.92k	1.7%
26-05-25	Mon	992.6	3.65	206.49k	0.4%
23-05-25	Fri	972.8	18.65	309.73k	2.0%
22-05-25	Thu	954.15	-2.8	350.26k	-0.3%
21-05-25	Wed	956.95	-13.35	273.87k	-1.4%
20-05-25	Tue	970.3	-20.4	685.24k	-2.1%
19-05-25	Mon	990.7	-26.7	288.69k	-2.6%
16-05-25	Fri	1017.4	26.25	531.3k	2.6%
15-05-25	Thu	991.15	25.5	743.54k	2.6%
14-05-25	Wed	946.85	-15.95	274.64k	-1.7%
13-05-25	Tue	965.65	18.8	405.75k	2.0%
12-05-25	Mon	962.8	41.35	521.45k	4.5%
09-05-25	Fri	921.45	-3.4	169.7k	-0.4%
08-05-25	Thu	932.5	-11.05	141.77k	-1.2%
07-05-25	Wed	935.9	-1.65	183.92k	-0.2%
06-05-25	Tue	937.55	-12.55	136.77k	-1.3%
05-05-25	Mon	950.1	-5.5	135.66k	-0.6%
02-05-25	Fri	955.6	13.2	186.75k	1.4%
30-04-25	Wed	942.4	-21.65	262.82k	-2.2%
29-04-25	Tue	964.05	-18.9	152.65k	-1.9%
28-04-25	Mon	982.95	2.95	187.39k	0.3%
25-04-25	Fri	980	-32.1	463.88k	-3.2%
24-04-25	Thu	1012.1	29.55	640.09k	3.0%
23-04-25	Wed	968.45	-2.25	367.03k	-0.2%
22-04-25	Tue	982.55	14.1	181.95k	1.5%
21-04-25	Mon	970.7	8.75	354.65k	0.9%
17-04-25	Thu	961.95	9.2	188.71k	1.0%
16-04-25	Wed	952.75	6.95	206.44k	0.7%
15-04-25	Tue	945.8	30.1	266.44k	3.3%
11-04-25	Fri	915.7	46.2	682.61k	5.3%
09-04-25	Wed	869.5	-14.2	375.51k	-1.6%
08-04-25	Tue	883.7	35	398.37k	4.1%
07-04-25	Mon	848.7	-51.25	440.08k	-5.7%
04-04-25	Fri	899.95	-59.6	474.25k	-6.2%
03-04-25	Thu	959.55	-8.55	472k	-0.9%
02-04-25	Wed	968.1	5.5	426.56k	0.6%
01-04-25	Tue	962.6	50.05	1.35m	5.5%
28-03-25	Fri	912.55	-20.4	511.95k	-2.2%
27-03-25	Thu	932.95	6.7	664.17k	0.7%
26-03-25	Wed	926.25	-21.45	367.54k	-2.3%
25-03-25	Tue	947.7	-29.15	367.27k	-3.0%
24-03-25	Mon	976.85	2.45	392.16k	0.3%
21-03-25	Fri	974.4	14.2	328.26k	1.5%
20-03-25	Thu	960.2	-17.55	366.29k	-1.8%
19-03-25	Wed	977.75	16.05	505.25k	1.7%
18-03-25	Tue	961.7	60.45	1.16m	6.7%
17-03-25	Mon	901.25	1.45	432.93k	0.2%
13-03-25	Thu	916.75	-22.8	233.24k	-2.4%
12-03-25	Wed	899.8	-16.95	368.73k	-1.8%
11-03-25	Tue	939.55	-1.85	327.6k	-0.2%
10-03-25	Mon	941.4	-21.35	335.28k	-2.2%
07-03-25	Fri	962.75	-18.05	318.77k	-1.8%
06-03-25	Thu	980.8	27.75	551.43k	2.9%
05-03-25	Wed	953.05	24.95	536.5k	2.7%
04-03-25	Tue	928.1	32.9	906.25k	3.7%
03-03-25	Mon	895.2	-8.75	461.18k	-1.0%
28-02-25	Fri	903.95	-12.3	734.68k	-1.3%
27-02-25	Thu	916.25	-68.15	1.8m	-6.9%
25-02-25	Tue	984.4	-14.7	1.02m	-1.5%