PVR Historical Share Price Data

PVR Inox Ltd Share Price

PVR

Trade

NSE

CMP as on 08-Jun-23 3:47
₹ 1,430

icon -13.45 | -0.93%

Open
₹ 1,445
Turnover(lac)
₹ 2,826
Prev. Close
₹ 1,442.95
Day's Vol (shares)
₹ 197,707
Day's Vol (shares)
₹ 1,424.00         ₹ 1,445.25

BSE

CMP as on 08-Jun-23 3:29
₹ 1,428

icon -15.25 | -1.06%

Open
₹ 1,450
Turnover(lac)
₹ 182
Prev. Close
₹ 1,443.65
Day's Vol (shares)
₹ 13,884
Day's Vol (shares)
₹ 1,423.15         ₹ 1,449.95

FUTURE

CMP as on 11-May-23 12:00
₹ 1,472

icon 1.05 | 0.07%

Open
₹ 1,469
Open Interest(Contracts)
₹ 179,487
VWAP
₹ 1,473.96
Day's Vol (shares)
₹ 59,015
Day's Vol (shares)
₹ 1,465.10     ₹ 1,483.00
PVR Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
09-May-2023145014601445.651450.71666647785225718886914.350.70
10-May-202314521457.451441.351446.313647263184175.056587516.10-5.70
11-May-2023145514651448.251454.0519764601025390.721014416.75-0.95
12-May-202314551457.9514411447.18001258454598.312516316.95-7.90
15-May-20231449.951473.91416.31465.05235381055596076.738723357.6015.10
16-May-202314431447.951403.41435.15864732921946788.7554398444.55-7.85
17-May-202314351443.451336.41366.61002733229201614.95776234107.05-68.40
18-May-202313701387.91352.31374.4528958990633286.628526035.604.45
19-May-20231384.951384.9513651372.611638259881569.15326619.95-12.35
22-May-20231371.551371.551347134823933658768418.1521520324.55-23.55
23-May-20231349.551365.051341.51349.921266942908173.438130423.550.35
24-May-202313501369.951346.81365.5523620684474555.226178623.1515.55
25-May-20231369.951369.9513561361.313452274855666.058687213.95-8.65
26-May-20231352.551407.51352.551404.45362261085904412.9535048954.9551.90
29-May-202314211421.251392.11398.35192323298868579856029.15-22.65
30-May-20231398142013931415.832329535255559.423070827.0017.80
31-May-20231415.81421.9514081415.3517601556731905.129837913.95-0.45
01-Jun-202314221424.851411.951416.215010349087529.814787512.90-5.80
02-Jun-20231416.251420.31395.851399.928157543844920.6524034524.45-16.35
05-Jun-20231408.051443.51408.051430.7395121299386011.7545051835.4522.65
06-Jun-2023143514511426.91449.0518673642528734.5526159624.1014.05
07-Jun-202314511458.51440.61442.9518682455590430.617300117.90-8.05
08-Jun-20231444.51445.2514241429.512242283579764.88148021.25-15.00

QuickLinks for PVR Ltd.

PVR Information

PVR Financials

PVR Results

PVR News

  • export icon

IIFL Customer Care Number

icon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Number

icon +91-9892691696

Download The App Now

iconicon

2023, IIFL Securities Ltd. All Rights Reserved

IIFL Customer Care Number

call-icon1860-267-3000 /7039-050-000

Gold/NCD/NBFC/Insurance and NPS

IIFL Securities Support Whatsapp Number

whatsapp-icon +91-9892691696

Download The App Now

iconicon

MARKET

IDEAS

MUTUAL FUNDS

TRADING DOCUMENTATION

CALCULATOR

GLOSSARY (A-Z)

2023, IIFL Securities Ltd. All Rights Reserved