PVR Historical Share Price Data
PVR Inox Ltd Share Price
PVR
CMP as on 26-Apr-24 12:00
₹ 1,403
₹ 1,403
-6.55 | -0.46%
Open
₹ 1,415
₹ 1,415
Turnover(lac)
₹ 10,282
₹ 10,282
Prev. Close
₹ 1,409.40
₹ 1,409.40
Day's Vol (shares)
₹ 732,915
₹ 732,915
Day's Vol (shares)
₹ 1,395.10 ₹ 1,427.95
CMP as on 26-Apr-24 12:00
₹ 1,402
₹ 1,402
-7.55 | -0.54%
Open
₹ 1,410
₹ 1,410
Turnover(lac)
₹ 458
₹ 458
Prev. Close
₹ 1,409.80
₹ 1,409.80
Day's Vol (shares)
₹ 32,678
₹ 32,678
Day's Vol (shares)
₹ 1,395.15 ₹ 1,428.45
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
27-Mar-2024 | 1324.9 | 1332.05 | 1311.45 | 1326.85 | 31484 | 653653673.4 | 257645 | 20.60 | 1.95 |
28-Mar-2024 | 1329 | 1333.95 | 1320 | 1326.25 | 29648 | 721973631.15 | 317121 | 13.95 | -2.75 |
01-Apr-2024 | 1326.25 | 1388.95 | 1325 | 1385.3 | 38792 | 747992849.35 | 205167 | 63.95 | 59.05 |
02-Apr-2024 | 1387 | 1397.15 | 1375.5 | 1389.7 | 31166 | 554433334.85 | 209740 | 21.65 | 2.70 |
03-Apr-2024 | 1389.7 | 1404.8 | 1376.85 | 1380.9 | 29709 | 692930245.75 | 182487 | 27.95 | -8.80 |
04-Apr-2024 | 1394 | 1396.4 | 1378.3 | 1387.55 | 20708 | 583911342.05 | 240225 | 18.10 | -6.45 |
05-Apr-2024 | 1387.6 | 1387.65 | 1362.05 | 1375.95 | 26700 | 625901128.55 | 212827 | 25.60 | -11.65 |
08-Apr-2024 | 1389 | 1399 | 1378.55 | 1385.35 | 22496 | 758921608.55 | 350478 | 20.45 | -3.65 |
09-Apr-2024 | 1391 | 1391.9 | 1370.3 | 1384.9 | 28501 | 744781765.95 | 343185 | 21.60 | -6.10 |
10-Apr-2024 | 1395 | 1418.65 | 1386.35 | 1410.65 | 32262 | 772728203.5 | 235522 | 32.30 | 15.65 |
12-Apr-2024 | 1425.05 | 1429 | 1396.05 | 1413.95 | 50412 | 2019839628.05 | 757755 | 32.95 | -11.10 |
15-Apr-2024 | 1400 | 1404.95 | 1365 | 1395.95 | 40121 | 1370366441.5 | 984575 | 39.95 | -4.05 |
16-Apr-2024 | 1370 | 1416.3 | 1370 | 1385.05 | 31299 | 881464592.2 | 335503 | 46.30 | 15.05 |
18-Apr-2024 | 1400 | 1439.9 | 1385.25 | 1426.95 | 58594 | 1751872986.9 | 586419 | 54.65 | 26.95 |
19-Apr-2024 | 1420.95 | 1434.55 | 1400 | 1428.6 | 37657 | 1303386052.25 | 545391 | 34.55 | 7.65 |
22-Apr-2024 | 1430 | 1450.45 | 1420.05 | 1433.35 | 25912 | 700296819.2 | 235334 | 30.40 | 3.35 |
23-Apr-2024 | 1433 | 1437.95 | 1412.5 | 1420.3 | 31458 | 1104914170 | 535609 | 25.45 | -12.70 |
24-Apr-2024 | 1424 | 1425.45 | 1400 | 1408.3 | 41495 | 754056955.75 | 297609 | 25.45 | -15.70 |
25-Apr-2024 | 1413.05 | 1417.2 | 1400 | 1409.4 | 23638 | 714507643.15 | 507165 | 17.20 | -3.65 |
26-Apr-2024 | 1415 | 1427.95 | 1395.1 | 1402.85 | 31103 | 1031478213.95 | 389275 | 32.85 | -12.15 |