Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

PVR INOX Limited (PVRINOX.BO)

Compare
900.40
-58.30
(-6.08%)
At close: April 4 at 3:41:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025951.05957.70895.00900.40900.4013,286
Apr 3, 2025967.70983.90955.00958.70958.708,388
Apr 2, 2025959.00971.30930.80967.70967.7038,590
Apr 1, 2025926.65974.85908.55963.35963.3582,716
Mar 28, 2025933.70948.70906.45913.55913.5515,264
Mar 27, 2025927.10952.40918.00932.55932.5532,193
Mar 26, 2025949.95949.95922.00925.80925.8047,247
Mar 25, 2025977.05987.70945.00947.70947.7013,725
Mar 24, 2025985.001,010.00970.00976.00976.0045,241
Mar 21, 2025960.20979.00958.60974.80974.8042,446
Mar 20, 2025993.50996.30953.70960.35960.3518,143
Mar 19, 2025971.65984.25950.40977.45977.4529,090
Mar 18, 2025923.55965.85911.95961.10961.1070,082
Mar 17, 2025911.90911.90885.00901.30901.3017,850
Mar 13, 2025918.00929.55898.00899.40899.4016,981
Mar 12, 2025939.05944.40910.10915.70915.7026,371
Mar 11, 2025931.95949.10909.70939.55939.5527,115
Mar 10, 2025957.15974.90935.40941.05941.0529,669
Mar 7, 2025988.95988.95958.85962.85962.8518,004
Mar 6, 2025969.15983.95960.00980.25980.2534,853
Mar 5, 2025925.65963.50925.65954.45954.4547,201
Mar 4, 2025895.40935.00874.85928.95928.9549,580
Mar 3, 2025909.70920.00888.35895.45895.4585,851
Feb 28, 2025910.50981.50871.00910.25910.2580,393
Feb 27, 2025999.80999.80902.00916.45916.4555,112
Feb 25, 20251,010.001,023.45968.00982.70982.7036,843
Feb 24, 20251,010.751,018.50993.95999.45999.456,221
Feb 21, 20251,013.051,025.501,006.201,011.601,011.607,034
Feb 20, 2025996.301,014.40982.801,008.601,008.6027,205
Feb 19, 2025990.55993.65979.10990.40990.4014,272
Feb 18, 20251,020.951,020.95982.10986.85986.8533,360
Feb 17, 20251,025.001,025.001,000.001,006.601,006.6028,699
Feb 14, 20251,065.001,071.551,006.051,018.351,018.3538,860
Feb 13, 20251,059.901,078.001,048.601,059.651,059.6518,632
Feb 12, 20251,069.951,073.801,030.801,054.801,054.8014,734
Feb 11, 20251,081.951,082.151,045.001,051.201,051.207,911
Feb 10, 20251,089.251,119.951,072.501,075.101,075.1047,789
Feb 7, 20251,128.401,154.301,066.651,089.251,089.2589,851
Feb 6, 20251,134.901,150.051,088.001,122.101,122.1039,628
Feb 5, 20251,096.901,137.951,096.901,132.351,132.3517,302
Feb 4, 20251,111.501,121.351,089.001,107.101,107.1011,556
Feb 3, 20251,123.701,131.001,092.551,111.601,111.6017,387
Feb 1, 20251,070.251,139.951,063.051,123.501,123.5039,260
Jan 31, 20251,068.251,101.001,068.101,090.751,090.758,288
Jan 30, 20251,092.951,092.951,059.451,068.251,068.257,563
Jan 29, 20251,057.401,087.951,047.701,083.101,083.1020,185
Jan 28, 20251,045.201,058.301,027.051,055.051,055.056,784
Jan 27, 20251,063.101,063.101,030.001,034.301,034.3011,409
Jan 24, 20251,096.601,098.501,060.001,063.551,063.5523,564
Jan 23, 20251,079.701,095.551,062.101,093.901,093.9010,192
Jan 22, 20251,077.251,077.251,052.001,068.501,068.5011,274
Jan 21, 20251,099.951,110.251,075.401,077.251,077.2531,179
Jan 20, 20251,121.951,121.951,083.001,092.751,092.7517,546
Jan 17, 20251,083.451,110.201,077.301,101.951,101.9532,307
Jan 16, 20251,099.551,122.401,080.351,083.351,083.3538,771
Jan 15, 20251,102.051,109.201,080.551,084.851,084.8531,054
Jan 14, 20251,098.951,107.851,078.001,088.501,088.5010,521
Jan 13, 20251,143.601,143.601,072.551,077.401,077.4024,957
Jan 10, 20251,163.051,169.201,125.001,134.951,134.9559,258
Jan 9, 20251,198.951,198.951,158.051,161.851,161.8534,601
Jan 8, 20251,217.901,217.901,166.401,177.201,177.2078,897
Jan 7, 20251,250.101,253.651,154.001,223.051,223.05136,248
Jan 6, 20251,316.151,316.151,243.001,250.851,250.8559,039
Jan 3, 20251,319.751,331.401,300.001,302.751,302.7527,706
Jan 2, 20251,317.751,326.001,305.001,320.651,320.6517,979
Jan 1, 20251,311.851,320.001,302.701,317.751,317.7511,573
Dec 31, 20241,309.051,312.501,286.701,305.301,305.3010,211
Dec 30, 20241,335.051,347.601,305.351,309.451,309.4522,290
Dec 27, 20241,333.651,350.151,332.051,340.501,340.505,626
Dec 26, 20241,380.001,380.001,323.951,333.601,333.6023,282
Dec 24, 20241,377.951,383.751,358.051,372.601,372.6025,644
Dec 23, 20241,399.801,404.901,352.251,361.601,361.6017,612
Dec 20, 20241,435.901,435.901,379.051,381.801,381.8010,533
Dec 19, 20241,397.501,424.901,386.001,417.951,417.9510,553
Dec 18, 20241,489.251,489.251,403.001,408.001,408.0052,836
Dec 17, 20241,480.751,539.101,471.751,493.551,493.5528,416
Dec 16, 20241,463.001,484.451,455.051,474.201,474.2010,172
Dec 13, 20241,460.001,464.001,439.001,454.401,454.4014,570
Dec 12, 20241,480.001,482.201,454.001,457.701,457.7023,015
Dec 11, 20241,493.651,501.001,477.101,488.501,488.508,875
Dec 10, 20241,481.051,495.001,470.751,492.101,492.1018,517
Dec 9, 20241,555.001,567.501,473.051,479.251,479.2557,258
Dec 6, 20241,589.651,589.651,527.001,548.301,548.3040,145
Dec 5, 20241,619.951,620.001,561.401,577.901,577.9024,430
Dec 4, 20241,618.951,618.951,589.951,597.001,597.0018,606
Dec 3, 20241,586.501,603.051,565.001,597.801,597.8031,656
Dec 2, 20241,558.001,583.401,548.201,574.351,574.3516,874
Nov 29, 20241,531.701,554.401,528.001,540.001,540.0020,098
Nov 28, 20241,511.551,542.001,503.251,519.701,519.7022,693
Nov 27, 20241,481.851,520.651,463.601,514.501,514.50119,795
Nov 26, 20241,485.451,486.001,464.401,481.851,481.853,549
Nov 25, 20241,489.951,496.051,473.201,479.151,479.1520,607
Nov 22, 20241,446.101,470.701,436.001,466.101,466.109,864
Nov 21, 20241,474.501,482.001,441.751,446.101,446.1010,966
Nov 19, 20241,464.101,493.001,446.701,475.751,475.7512,029
Nov 18, 20241,440.801,470.001,431.901,435.351,435.3578,013
Nov 14, 20241,425.751,478.951,425.751,461.951,461.9559,647
Nov 13, 20241,485.001,485.001,437.851,446.651,446.655,343
Nov 12, 20241,478.001,502.001,470.751,478.351,478.357,331
Nov 11, 20241,489.951,489.951,452.451,462.501,462.504,629
Nov 8, 20241,505.051,505.051,463.451,466.601,466.6012,749
Nov 7, 20241,520.001,520.001,498.001,505.051,505.0515,073
Nov 6, 20241,508.351,525.501,501.801,518.251,518.258,512
Nov 4, 20241,572.951,575.401,441.501,497.501,497.5052,719
Nov 1, 20241,576.051,587.951,561.101,575.401,575.405,108
Oct 31, 20241,580.001,580.001,549.701,569.801,569.808,243
Oct 29, 20241,533.101,535.201,497.801,526.051,526.0515,597
Oct 28, 20241,480.051,542.851,480.051,532.751,532.759,245
Oct 25, 20241,512.051,530.001,465.001,488.201,488.2028,577
Oct 24, 20241,530.001,534.351,495.301,509.301,509.308,052
Oct 23, 20241,537.551,553.001,513.751,530.501,530.5018,656
Oct 22, 20241,599.851,599.851,527.201,534.251,534.2512,079
Oct 21, 20241,617.151,623.501,570.001,579.651,579.6518,327
Oct 18, 20241,609.201,657.851,596.001,610.901,610.9016,613
Oct 17, 20241,620.151,627.951,593.801,609.151,609.1516,015
Oct 16, 20241,603.901,634.301,573.401,627.001,627.0022,272
Oct 15, 20241,605.751,645.001,578.951,619.701,619.7053,807
Oct 14, 20241,621.001,626.001,584.301,586.751,586.758,462
Oct 11, 20241,614.001,637.001,605.701,619.501,619.5011,788
Oct 10, 20241,596.751,625.601,589.051,609.951,609.957,746
Oct 9, 20241,629.001,629.001,592.851,596.101,596.1013,767
Oct 8, 20241,564.951,608.901,547.401,604.201,604.2018,595
Oct 7, 20241,625.651,625.651,546.001,549.401,549.4014,990
Oct 4, 20241,612.051,634.001,575.001,593.751,593.7520,909
Oct 3, 20241,624.951,638.201,612.001,630.201,630.207,724
Oct 1, 20241,675.001,677.901,641.001,646.051,646.0519,799
Sep 30, 20241,688.901,707.951,652.001,664.301,664.308,748
Sep 27, 20241,748.251,748.251,675.551,680.301,680.3013,463
Sep 26, 20241,719.851,746.201,692.501,739.551,739.5514,145
Sep 25, 20241,704.701,733.001,689.001,715.751,715.7528,499
Sep 24, 20241,705.001,712.601,688.801,705.051,705.056,646
Sep 23, 20241,657.001,702.601,653.851,698.251,698.2510,884
Sep 20, 20241,679.951,682.301,649.801,653.851,653.8515,679
Sep 19, 20241,685.051,692.301,637.001,673.701,673.7010,126
Sep 18, 20241,665.751,718.001,660.451,675.501,675.5046,544
Sep 17, 20241,691.001,706.651,663.201,670.701,670.7025,350
Sep 16, 20241,686.851,703.551,658.251,689.401,689.4048,965
Sep 13, 20241,590.051,661.301,590.051,654.201,654.2038,056
Sep 12, 20241,590.801,607.251,585.001,594.601,594.6017,123
Sep 11, 20241,596.251,602.001,579.551,585.101,585.107,684
Sep 10, 20241,570.551,610.001,570.551,600.201,600.2056,231
Sep 9, 20241,567.501,570.001,543.101,566.801,566.806,223
Sep 6, 20241,584.951,586.001,549.351,564.951,564.9513,209
Sep 5, 20241,536.701,590.001,530.851,579.901,579.90150,841
Sep 4, 20241,486.201,540.001,486.201,527.151,527.1533,066
Sep 3, 20241,515.001,523.601,507.151,515.801,515.804,186
Sep 2, 20241,520.601,526.651,502.151,512.151,512.1522,807
Aug 30, 20241,509.951,529.151,509.951,514.901,514.9025,196
Aug 29, 20241,526.951,526.951,495.001,509.301,509.3023,974
Aug 28, 20241,526.001,552.001,514.001,519.301,519.3014,450
Aug 26, 20241,509.451,516.351,489.501,512.151,512.156,398
Aug 23, 20241,516.601,519.851,479.301,485.601,485.6011,421
Aug 22, 20241,519.001,533.651,512.001,514.801,514.8023,200
Aug 21, 20241,502.001,529.001,500.001,517.451,517.4518,047
Aug 20, 20241,533.701,533.701,487.701,510.551,510.5511,171
Aug 19, 20241,526.701,561.751,512.951,520.251,520.2524,088
Aug 16, 20241,461.701,502.001,456.551,499.951,499.9546,701
Aug 14, 20241,473.751,473.751,424.851,433.501,433.5010,420
Aug 13, 20241,480.001,488.501,450.001,452.551,452.5510,000
Aug 12, 20241,475.201,510.001,472.101,474.451,474.458,414
Aug 9, 20241,470.001,505.101,467.651,500.601,500.609,861
Aug 8, 20241,464.051,474.651,444.001,453.801,453.8013,650
Aug 7, 20241,405.001,466.801,405.001,464.151,464.159,386
Aug 6, 20241,410.101,447.401,400.501,405.051,405.0521,336
Aug 5, 20241,440.101,459.701,402.001,418.401,418.4013,459
Aug 2, 20241,471.101,494.601,466.601,469.451,469.4525,501
Aug 1, 20241,501.001,509.451,481.001,490.501,490.505,508
Jul 31, 20241,519.001,535.251,497.401,500.001,500.008,135
Jul 30, 20241,523.701,530.001,513.701,517.401,517.408,472
Jul 29, 20241,499.001,537.601,490.301,522.601,522.6022,477
Jul 26, 20241,504.951,508.351,479.201,493.451,493.4521,797
Jul 25, 20241,482.401,510.001,470.451,496.751,496.7568,201
Jul 24, 20241,424.951,494.001,418.601,489.501,489.5086,289
Jul 23, 20241,415.701,442.751,371.501,431.701,431.7065,767
Jul 22, 20241,330.151,439.651,330.151,429.751,429.7596,017
Jul 19, 20241,411.001,428.301,393.951,404.001,404.0018,809
Jul 18, 20241,438.251,438.251,401.351,411.251,411.2521,895
Jul 16, 20241,479.851,479.851,432.301,438.251,438.2530,984
Jul 15, 20241,460.051,495.001,453.101,460.501,460.5012,560
Jul 12, 20241,460.201,507.701,460.201,474.851,474.8539,926
Jul 11, 20241,434.801,476.051,434.801,459.251,459.2512,235
Jul 10, 20241,459.701,465.001,421.851,447.451,447.4512,739
Jul 9, 20241,458.101,470.951,451.951,457.751,457.759,342
Jul 8, 20241,462.051,477.201,446.951,457.951,457.9535,931
Jul 5, 20241,469.301,480.001,461.801,468.251,468.2517,208
Jul 4, 20241,468.001,481.451,454.751,469.451,469.4553,159
Jul 3, 20241,476.351,476.351,454.701,461.801,461.8016,230
Jul 2, 20241,508.951,508.951,461.101,469.001,469.0066,494
Jul 1, 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 7, 20241,340.001,354.001,330.001,338.451,338.4510,066
Jun 6, 20241,338.351,339.801,322.751,337.251,337.2533,908
Jun 5, 20241,293.351,329.751,282.451,321.251,321.2545,791
Jun 4, 20241,340.201,340.201,203.701,270.851,270.8538,312
Jun 3, 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 9, 20241,326.001,326.001,294.701,300.051,300.059,641
May 8, 20241,303.451,328.401,297.601,323.801,323.8014,550
May 7, 20241,325.751,325.751,294.351,307.001,307.0023,663
May 6, 20241,320.001,332.401,297.651,320.751,320.7513,015
May 3, 20241,354.801,354.801,313.351,321.001,321.0042,619
May 2, 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 9, 20241,390.001,390.751,372.001,385.401,385.407,911
Apr 8, 20241,380.051,398.801,379.101,384.851,384.8531,428
Apr 5, 20241,391.051,391.051,362.201,376.351,376.359,837
Apr 4, 20241,399.951,399.951,378.101,387.501,387.5023,049

Related Tickers

079160.KS CJ CGV Co., Ltd.
4,680.00
+7.59%
 
EVT.AX EVT Limited
12.75
-2.45%
 
MAJOR.BK Major Cineplex Group Public Company Limited
10.30
-1.90%
 
EMAN.L Everyman Media Group plc
37.50
0.00%
 
1970.HK IMAX China Holding, Inc.
7.740
-1.53%
 
MCS The Marcus Corporation
15.26
-4.57%
 
KIN.BR Kinepolis Group NV
30.10
-4.75%
 
RDI Reading International, Inc.
1.2700
0.00%
 
IMAX IMAX Corporation
24.32
-5.48%
 
CNK Cinemark Holdings, Inc.
24.58
-1.64%