Price Data Selection & Download
PVR Inox Share Price All Time Records & Statistics (Jan 2006 - Sep 2026)
5104 daily OHLCV records on NSE from Jan. 2006 to Sept. 2026. Review PVRINOX price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2214.85
August 04, 2022
NSE Exchange
Share Price All Time Low
₹57.15
December 02, 2008
NSE Exchange
Highest Volume Trading Day
13,741,520
January 04, 2006 • ₹289.60
NSE Exchange
Share Price History Data (Jan 2006 - Sep 2026)
PVRINOX daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1277.50 | ₹1339.80 | ₹1270.00 | ₹1324.70 | 1,050,636 |
| 2026-09-17 | ₹1248.50 | ₹1282.00 | ₹1231.20 | ₹1272.70 | 425,001 |
| 2026-09-16 | ₹1220.00 | ₹1264.00 | ₹1217.60 | ₹1254.60 | 456,245 |
| 2026-09-15 | ₹1234.90 | ₹1234.90 | ₹1206.20 | ₹1221.00 | 291,985 |
| 2026-09-11 | ₹1228.00 | ₹1256.00 | ₹1212.10 | ₹1237.10 | 879,763 |
| 2026-09-10 | ₹1175.00 | ₹1227.00 | ₹1159.90 | ₹1221.30 | 746,014 |
| 2026-09-09 | ₹1231.30 | ₹1232.00 | ₹1161.50 | ₹1169.20 | 564,590 |
| 2026-09-08 | ₹1161.50 | ₹1243.00 | ₹1153.60 | ₹1231.30 | 1,863,426 |
| 2026-09-07 | ₹1199.10 | ₹1199.10 | ₹1125.70 | ₹1156.50 | 3,208,552 |
| 2026-09-04 | ₹1216.00 | ₹1232.80 | ₹1215.00 | ₹1227.20 | 213,587 |
| 2026-09-03 | ₹1220.00 | ₹1254.00 | ₹1209.60 | ₹1247.50 | 552,239 |
| 2026-09-02 | ₹1231.70 | ₹1231.70 | ₹1207.00 | ₹1210.00 | 311,807 |
| 2026-09-01 | ₹1244.00 | ₹1244.00 | ₹1211.00 | ₹1228.20 | 838,525 |
| 2026-08-31 | ₹1228.00 | ₹1239.40 | ₹1192.40 | ₹1207.70 | 371,061 |
| 2026-08-28 | ₹1234.90 | ₹1242.80 | ₹1215.10 | ₹1220.90 | 210,854 |
| 2026-08-27 | ₹1255.20 | ₹1260.10 | ₹1229.10 | ₹1236.30 | 431,393 |
| 2026-08-26 | ₹1236.00 | ₹1267.50 | ₹1230.40 | ₹1255.30 | 465,551 |
| 2026-08-25 | ₹1249.90 | ₹1284.50 | ₹1218.00 | ₹1231.00 | 1,984,216 |
| 2026-08-24 | ₹1220.00 | ₹1248.20 | ₹1216.20 | ₹1231.80 | 864,708 |
| 2026-08-21 | ₹1219.60 | ₹1238.70 | ₹1207.30 | ₹1216.80 | 342,888 |
| 2026-08-20 | ₹1205.70 | ₹1224.40 | ₹1185.00 | ₹1219.50 | 195,196 |
| 2026-08-19 | ₹1198.10 | ₹1221.90 | ₹1190.10 | ₹1200.90 | 307,429 |
| 2026-08-18 | ₹1194.20 | ₹1228.80 | ₹1188.50 | ₹1198.10 | 463,266 |
| 2026-08-17 | ₹1173.70 | ₹1208.90 | ₹1165.70 | ₹1192.00 | 261,706 |
| 2026-08-14 | ₹1176.10 | ₹1189.90 | ₹1165.00 | ₹1174.00 | 125,565 |
| 2026-08-13 | ₹1190.00 | ₹1206.90 | ₹1161.50 | ₹1176.10 | 275,738 |
| 2026-08-12 | ₹1155.00 | ₹1198.90 | ₹1155.00 | ₹1189.50 | 346,505 |
| 2026-08-11 | ₹1160.00 | ₹1176.70 | ₹1130.10 | ₹1160.20 | 311,344 |
| 2026-08-10 | ₹1180.00 | ₹1188.70 | ₹1140.50 | ₹1144.00 | 325,431 |
| 2026-08-07 | ₹1135.00 | ₹1168.90 | ₹1135.00 | ₹1156.00 | 137,511 |
| 2026-08-06 | ₹1163.10 | ₹1170.00 | ₹1130.00 | ₹1150.40 | 157,049 |
| 2026-08-05 | ₹1184.00 | ₹1187.90 | ₹1156.10 | ₹1161.90 | 323,803 |
| 2026-08-04 | ₹1140.00 | ₹1194.20 | ₹1131.40 | ₹1188.10 | 454,570 |
| 2026-08-03 | ₹1142.90 | ₹1153.00 | ₹1131.50 | ₹1141.40 | 583,974 |
| 2026-07-31 | ₹1132.95 | ₹1143.55 | ₹1123.10 | ₹1130.60 | 178,460 |
| 2026-07-30 | ₹1140.00 | ₹1150.75 | ₹1119.85 | ₹1131.45 | 371,133 |
| 2026-07-29 | ₹1118.10 | ₹1152.00 | ₹1118.05 | ₹1140.00 | 460,909 |
| 2026-07-28 | ₹1122.90 | ₹1163.00 | ₹1107.00 | ₹1118.15 | 942,040 |
| 2026-07-27 | ₹1072.30 | ₹1136.90 | ₹1071.00 | ₹1123.20 | 1,608,571 |
| 2026-07-24 | ₹1010.00 | ₹1070.00 | ₹1008.20 | ₹1063.95 | 1,849,646 |
| 2026-07-23 | ₹987.00 | ₹1044.40 | ₹981.10 | ₹1007.40 | 2,013,656 |
| 2026-07-22 | ₹1002.50 | ₹1006.40 | ₹990.00 | ₹992.65 | 99,257 |
| 2026-07-21 | ₹1020.00 | ₹1020.95 | ₹996.50 | ₹1001.10 | 129,060 |
| 2026-07-20 | ₹1005.00 | ₹1024.00 | ₹998.00 | ₹1019.25 | 300,247 |
| 2026-07-17 | ₹1010.25 | ₹1010.25 | ₹993.00 | ₹999.25 | 150,358 |
| 2026-07-16 | ₹1011.15 | ₹1021.00 | ₹1000.05 | ₹1005.70 | 126,320 |
| 2026-07-15 | ₹1004.15 | ₹1024.70 | ₹1000.40 | ₹1007.00 | 232,250 |
| 2026-07-14 | ₹1014.05 | ₹1025.00 | ₹1003.55 | ₹1011.45 | 169,921 |
| 2026-07-13 | ₹993.15 | ₹1032.30 | ₹992.00 | ₹1020.55 | 252,724 |
| 2026-07-10 | ₹989.50 | ₹1008.80 | ₹987.05 | ₹1002.05 | 97,765 |
| 2026-07-09 | ₹976.80 | ₹997.35 | ₹970.00 | ₹989.50 | 168,389 |
| 2026-07-08 | ₹992.80 | ₹1007.00 | ₹970.00 | ₹976.25 | 222,392 |
| 2026-07-07 | ₹1014.00 | ₹1014.30 | ₹990.00 | ₹1001.95 | 143,547 |
| 2026-07-06 | ₹1001.25 | ₹1019.00 | ₹996.00 | ₹1014.05 | 276,517 |
| 2026-07-03 | ₹989.95 | ₹1004.85 | ₹981.05 | ₹1001.25 | 279,066 |
| 2026-07-02 | ₹986.50 | ₹995.00 | ₹972.30 | ₹985.40 | 103,533 |
| 2026-07-01 | ₹962.00 | ₹995.00 | ₹962.00 | ₹978.15 | 300,531 |
| 2026-06-30 | ₹965.95 | ₹972.05 | ₹959.00 | ₹961.65 | 81,025 |
| 2026-06-29 | ₹980.15 | ₹989.85 | ₹958.80 | ₹961.40 | 117,733 |
| 2026-06-25 | ₹989.60 | ₹1003.45 | ₹982.00 | ₹986.40 | 206,437 |
| 2026-06-24 | ₹973.20 | ₹991.90 | ₹962.05 | ₹989.60 | 206,790 |
| 2026-06-23 | ₹979.15 | ₹991.00 | ₹964.00 | ₹973.20 | 165,415 |
| 2026-06-22 | ₹948.90 | ₹985.00 | ₹948.90 | ₹979.15 | 326,519 |
| 2026-06-19 | ₹956.70 | ₹961.65 | ₹938.25 | ₹948.90 | 266,037 |
| 2026-06-18 | ₹968.00 | ₹968.00 | ₹948.45 | ₹956.70 | 129,081 |
| 2026-06-17 | ₹956.60 | ₹968.00 | ₹949.40 | ₹960.70 | 220,002 |
| 2026-06-16 | ₹955.85 | ₹959.00 | ₹944.60 | ₹948.90 | 204,666 |
| 2026-06-15 | ₹945.00 | ₹963.00 | ₹942.00 | ₹943.80 | 251,645 |
| 2026-06-12 | ₹958.70 | ₹964.00 | ₹939.05 | ₹943.50 | 281,412 |
| 2026-06-11 | ₹953.20 | ₹958.50 | ₹934.20 | ₹945.15 | 148,083 |
| 2026-06-10 | ₹974.95 | ₹977.80 | ₹951.00 | ₹957.70 | 202,239 |
| 2026-06-09 | ₹970.00 | ₹973.60 | ₹961.40 | ₹966.75 | 69,017 |
| 2026-06-08 | ₹967.00 | ₹989.50 | ₹958.65 | ₹966.40 | 94,019 |
| 2026-06-05 | ₹976.35 | ₹999.50 | ₹969.95 | ₹973.25 | 199,664 |
| 2026-06-04 | ₹972.00 | ₹984.05 | ₹972.00 | ₹976.35 | 67,202 |
| 2026-06-03 | ₹985.20 | ₹985.80 | ₹965.05 | ₹978.90 | 111,783 |
| 2026-06-02 | ₹975.20 | ₹990.20 | ₹955.80 | ₹986.85 | 205,460 |
| 2026-06-01 | ₹962.55 | ₹987.75 | ₹960.00 | ₹981.65 | 206,261 |
| 2026-05-29 | ₹957.80 | ₹972.00 | ₹957.80 | ₹962.60 | 210,317 |
| 2026-05-27 | ₹969.50 | ₹979.30 | ₹949.90 | ₹957.80 | 170,408 |
| 2026-05-26 | ₹984.90 | ₹992.00 | ₹965.00 | ₹967.70 | 202,611 |
| 2026-05-25 | ₹990.00 | ₹1005.10 | ₹979.00 | ₹981.40 | 239,536 |
| 2026-05-22 | ₹998.50 | ₹998.50 | ₹977.20 | ₹979.80 | 213,950 |
| 2026-05-21 | ₹997.00 | ₹1003.50 | ₹983.00 | ₹987.60 | 107,230 |
| 2026-05-20 | ₹1005.00 | ₹1005.00 | ₹993.00 | ₹996.10 | 106,849 |
| 2026-05-19 | ₹1010.00 | ₹1028.40 | ₹998.40 | ₹1013.80 | 131,370 |
| 2026-05-18 | ₹996.50 | ₹1012.00 | ₹990.00 | ₹1007.90 | 144,811 |
| 2026-05-15 | ₹1030.00 | ₹1032.00 | ₹1002.50 | ₹1009.90 | 147,989 |
| 2026-05-14 | ₹1024.30 | ₹1032.40 | ₹1008.00 | ₹1021.90 | 135,942 |
| 2026-05-13 | ₹995.00 | ₹1032.00 | ₹992.30 | ₹1023.50 | 326,475 |
| 2026-05-12 | ₹1045.00 | ₹1045.00 | ₹1000.00 | ₹1014.60 | 558,731 |
| 2026-05-11 | ₹1074.90 | ₹1110.00 | ₹1017.00 | ₹1026.00 | 2,370,548 |
| 2026-05-08 | ₹1061.10 | ₹1077.10 | ₹1061.10 | ₹1073.80 | 144,843 |
| 2026-05-07 | ₹1067.10 | ₹1090.40 | ₹1060.80 | ₹1066.10 | 278,794 |
| 2026-05-06 | ₹1066.00 | ₹1081.90 | ₹1060.00 | ₹1068.90 | 147,869 |
| 2026-05-05 | ₹1055.50 | ₹1079.00 | ₹1055.10 | ₹1063.10 | 161,546 |
| 2026-05-04 | ₹1069.00 | ₹1082.70 | ₹1054.00 | ₹1059.10 | 156,919 |
| 2026-04-30 | ₹1085.50 | ₹1089.55 | ₹1056.20 | ₹1068.90 | 313,748 |
| 2026-04-29 | ₹1056.75 | ₹1099.00 | ₹1053.05 | ₹1092.55 | 421,639 |
| 2026-04-28 | ₹1025.20 | ₹1079.90 | ₹1025.00 | ₹1051.75 | 853,039 |
| 2026-04-27 | ₹1005.00 | ₹1029.50 | ₹1005.00 | ₹1018.90 | 458,711 |
| 2026-04-24 | ₹1010.00 | ₹1012.10 | ₹992.90 | ₹1004.15 | 1,346,555 |
| 2026-04-23 | ₹993.00 | ₹1010.25 | ₹989.65 | ₹1005.00 | 667,485 |
| 2026-04-22 | ₹973.00 | ₹994.90 | ₹969.00 | ₹990.30 | 263,268 |
| 2026-04-21 | ₹943.00 | ₹976.00 | ₹939.30 | ₹973.00 | 513,949 |
| 2026-04-20 | ₹937.65 | ₹944.00 | ₹925.60 | ₹939.30 | 454,222 |
| 2026-04-17 | ₹954.00 | ₹959.80 | ₹935.00 | ₹937.65 | 474,217 |
| 2026-04-16 | ₹950.00 | ₹960.95 | ₹944.05 | ₹950.85 | 173,649 |
| 2026-04-15 | ₹949.15 | ₹960.95 | ₹941.00 | ₹942.90 | 324,363 |
| 2026-04-13 | ₹930.00 | ₹944.35 | ₹927.05 | ₹934.85 | 191,865 |
| 2026-04-10 | ₹951.35 | ₹958.60 | ₹930.10 | ₹948.70 | 200,572 |
| 2026-04-09 | ₹963.00 | ₹972.80 | ₹937.00 | ₹941.95 | 264,217 |
| 2026-04-08 | ₹979.00 | ₹985.00 | ₹951.05 | ₹955.05 | 584,639 |
| 2026-04-07 | ₹932.00 | ₹960.00 | ₹932.00 | ₹946.40 | 183,911 |
| 2026-04-06 | ₹942.40 | ₹953.05 | ₹931.75 | ₹939.05 | 313,063 |
| 2026-04-02 | ₹935.00 | ₹947.60 | ₹915.05 | ₹942.40 | 187,203 |
| 2026-04-01 | ₹952.00 | ₹960.00 | ₹934.90 | ₹945.05 | 316,227 |
| 2026-03-30 | ₹930.00 | ₹936.00 | ₹907.40 | ₹918.60 | 684,294 |
| 2026-03-27 | ₹952.90 | ₹955.00 | ₹925.00 | ₹938.00 | 361,536 |
| 2026-03-25 | ₹954.50 | ₹969.50 | ₹950.30 | ₹954.40 | 411,262 |
| 2026-03-24 | ₹954.90 | ₹963.90 | ₹936.70 | ₹946.30 | 371,370 |
| 2026-03-23 | ₹986.00 | ₹993.00 | ₹930.40 | ₹941.90 | 586,602 |
| 2026-03-20 | ₹1010.00 | ₹1029.00 | ₹981.20 | ₹986.00 | 446,230 |
| 2026-03-19 | ₹1010.00 | ₹1040.00 | ₹991.00 | ₹997.40 | 839,992 |
| 2026-03-18 | ₹1010.00 | ₹1028.80 | ₹1008.70 | ₹1019.20 | 373,927 |
| 2026-03-17 | ₹980.20 | ₹1016.40 | ₹980.20 | ₹1003.30 | 577,877 |
| 2026-03-16 | ₹977.90 | ₹980.50 | ₹956.00 | ₹977.20 | 328,042 |
| 2026-03-13 | ₹995.00 | ₹1001.30 | ₹963.40 | ₹973.90 | 315,561 |
| 2026-03-12 | ₹1020.00 | ₹1020.60 | ₹990.00 | ₹996.30 | 403,965 |
| 2026-03-11 | ₹1040.00 | ₹1057.70 | ₹1021.00 | ₹1028.30 | 325,905 |
| 2026-03-10 | ₹1025.90 | ₹1048.60 | ₹1019.60 | ₹1045.40 | 334,317 |
| 2026-03-09 | ₹1002.90 | ₹1029.00 | ₹982.20 | ₹1018.00 | 581,689 |
| 2026-03-06 | ₹1024.00 | ₹1040.00 | ₹1020.70 | ₹1023.30 | 231,099 |
| 2026-03-05 | ₹1013.90 | ₹1042.00 | ₹1009.90 | ₹1027.50 | 361,077 |
| 2026-03-04 | ₹1005.00 | ₹1013.80 | ₹989.70 | ₹1009.90 | 335,863 |
| 2026-03-02 | ₹1000.00 | ₹1031.90 | ₹1000.00 | ₹1016.40 | 241,669 |
| 2026-02-27 | ₹1030.70 | ₹1035.00 | ₹1018.40 | ₹1022.20 | 182,173 |
| 2026-02-26 | ₹1035.15 | ₹1037.40 | ₹1021.55 | ₹1032.35 | 166,077 |
| 2026-02-25 | ₹1032.80 | ₹1055.00 | ₹1024.20 | ₹1035.15 | 174,522 |
| 2026-02-24 | ₹1021.00 | ₹1034.90 | ₹1006.75 | ₹1032.10 | 292,970 |
| 2026-02-23 | ₹1037.90 | ₹1049.85 | ₹1017.30 | ₹1031.90 | 177,015 |
| 2026-02-20 | ₹1027.00 | ₹1043.00 | ₹1015.60 | ₹1036.25 | 194,767 |
| 2026-02-19 | ₹1040.00 | ₹1056.50 | ₹1008.00 | ₹1023.55 | 404,906 |
| 2026-02-18 | ₹1041.95 | ₹1057.25 | ₹1017.55 | ₹1049.70 | 370,511 |
| 2026-02-17 | ₹1029.00 | ₹1050.95 | ₹1024.95 | ₹1044.35 | 266,661 |
| 2026-02-16 | ₹1040.00 | ₹1047.15 | ₹1026.65 | ₹1032.50 | 312,563 |
| 2026-02-13 | ₹1070.05 | ₹1074.80 | ₹1047.10 | ₹1053.15 | 262,874 |
| 2026-02-12 | ₹1106.05 | ₹1106.05 | ₹1063.90 | ₹1081.50 | 507,888 |
| 2026-02-11 | ₹1078.00 | ₹1113.75 | ₹1071.05 | ₹1108.75 | 432,121 |
| 2026-02-10 | ₹1044.00 | ₹1079.40 | ₹1038.40 | ₹1076.05 | 464,891 |
| 2026-02-09 | ₹1009.00 | ₹1048.85 | ₹998.00 | ₹1043.35 | 415,966 |
| 2026-02-06 | ₹984.05 | ₹1013.00 | ₹959.00 | ₹1006.40 | 384,180 |
| 2026-02-05 | ₹1019.00 | ₹1034.00 | ₹912.70 | ₹986.70 | 1,111,766 |
| 2026-02-04 | ₹990.85 | ₹1029.10 | ₹986.10 | ₹1014.95 | 421,619 |
| 2026-02-03 | ₹994.00 | ₹994.00 | ₹972.70 | ₹985.70 | 175,425 |
| 2026-02-02 | ₹955.00 | ₹978.25 | ₹950.00 | ₹966.95 | 234,051 |
| 2026-02-01 | ₹967.00 | ₹993.00 | ₹951.00 | ₹958.15 | 221,636 |
| 2026-01-30 | ₹936.60 | ₹979.90 | ₹922.90 | ₹974.80 | 370,613 |
| 2026-01-29 | ₹935.00 | ₹949.00 | ₹926.30 | ₹945.10 | 172,507 |
| 2026-01-28 | ₹956.20 | ₹956.20 | ₹932.00 | ₹934.80 | 415,727 |
| 2026-01-27 | ₹950.00 | ₹982.80 | ₹919.00 | ₹954.50 | 456,476 |
| 2026-01-23 | ₹960.50 | ₹964.00 | ₹923.10 | ₹931.00 | 352,758 |
| 2026-01-22 | ₹960.00 | ₹977.20 | ₹950.70 | ₹957.40 | 292,800 |
| 2026-01-21 | ₹964.50 | ₹967.00 | ₹934.10 | ₹949.20 | 426,168 |
| 2026-01-20 | ₹1000.00 | ₹1002.20 | ₹959.10 | ₹961.90 | 346,195 |
| 2026-01-19 | ₹1020.00 | ₹1020.00 | ₹989.50 | ₹995.70 | 325,000 |
| 2026-01-16 | ₹1015.00 | ₹1031.80 | ₹1005.40 | ₹1029.00 | 346,907 |
| 2026-01-14 | ₹1035.00 | ₹1044.00 | ₹1012.20 | ₹1020.00 | 428,347 |
| 2026-01-13 | ₹989.00 | ₹1051.00 | ₹985.40 | ₹1042.70 | 957,305 |
| 2026-01-12 | ₹1000.30 | ₹1002.50 | ₹956.50 | ₹981.90 | 682,498 |
| 2026-01-09 | ₹1023.50 | ₹1030.00 | ₹1002.20 | ₹1004.30 | 264,613 |
| 2026-01-08 | ₹1045.00 | ₹1047.50 | ₹1017.00 | ₹1020.20 | 384,618 |
| 2026-01-07 | ₹1028.00 | ₹1053.10 | ₹1024.90 | ₹1042.60 | 504,993 |
| 2026-01-06 | ₹1039.50 | ₹1055.10 | ₹1025.00 | ₹1027.90 | 571,833 |
| 2026-01-05 | ₹1040.00 | ₹1047.90 | ₹1025.00 | ₹1039.50 | 482,723 |
| 2026-01-02 | ₹1032.30 | ₹1048.90 | ₹1021.80 | ₹1030.20 | 642,003 |
| 2026-01-01 | ₹1012.00 | ₹1025.00 | ₹1011.10 | ₹1017.00 | 127,215 |
PVR Inox Share Price Performance Analysis (Jan 2006 - Sep 2026)
PVRINOX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.26%
₹1017.00 → ₹1324.70
Year to Date
Price Volatility
8.94%
Low Volatility
Year to Date
Average Daily Volume
411,753
Year to Date Average
NSE Exchange
PVR Inox Share Price History – Frequently Asked Questions
Common questions about PVRINOX historical data and records. Analyse PVRINOX shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of PVR Inox (PVRINOX)?
The all-time high share price of PVR Inox was ₹2214.85 recorded on August 04, 2022 on the NSE exchange.
What is the all-time low share price of PVR Inox (PVRINOX)?
The all-time low share price of PVR Inox was ₹57.15 recorded on December 02, 2008 on the NSE exchange.
How can I download PVRINOX historical share price data?
You can download PVR Inox historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PVRINOX shares?
The highest trading volume day for PVR Inox was 13,741,520 shares traded on January 04, 2006 on the NSE exchange, with share price at ₹289.6.