NSE: PVRINOX | Series: EQ
-
LTP
1,379.00
-42.25 (-2.97 %) -
Open
1,423.00
1,395.00 -
High
1,428.00
1,425.00 -
Low
1,378.00
1,385.00 -
Close
1,382.10
1,421.25 -
52W High
1,748.00
01 Jan, 1970 -
52W Low
1,378.00
20 Dec, 2024
Upper Circuit: 1,705.50
Lower Circuit: 1,137.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,423.00 | 1,428.00 | 1,378.00 | 1,379.00 | 1,382.10 | -39.15 | -2.75 | 1,748.00 | 1,378.00 | 543,172 | 76.02 Crore | 25,340 |
| 19 Dec, 2024 | 1,395.00 | 1,425.00 | 1,385.00 | 1,419.85 | 1,421.25 | 12.80 | 0.91 | 1,748.00 | 1,385.00 | 495,245 | 69.55 Crore | 23,188 |
| 18 Dec, 2024 | 1,485.25 | 1,489.50 | 1,404.00 | 1,406.00 | 1,408.45 | -86.15 | -5.76 | 1,748.00 | 1,404.00 | 1,866,050 | 267.72 Crore | 62,057 |
| 17 Dec, 2024 | 1,481.45 | 1,539.00 | 1,469.05 | 1,488.95 | 1,494.60 | 20.25 | 1.37 | 1,748.00 | 1,431.90 | 2,061,454 | 311.81 Crore | 85,604 |
| 16 Dec, 2024 | 1,455.30 | 1,484.70 | 1,455.30 | 1,474.05 | 1,474.35 | 19.15 | 1.32 | 1,748.00 | 1,431.90 | 476,715 | 70.33 Crore | 23,853 |
| 13 Dec, 2024 | 1,460.80 | 1,463.95 | 1,438.10 | 1,455.00 | 1,455.20 | -4.45 | -0.3 | 1,748.00 | 1,431.90 | 541,893 | 78.70 Crore | 21,042 |
| 12 Dec, 2024 | 1,480.00 | 1,486.90 | 1,455.15 | 1,460.80 | 1,459.65 | -26.95 | -1.81 | 1,748.00 | 1,431.90 | 419,755 | 61.46 Crore | 22,925 |
| 11 Dec, 2024 | 1,500.00 | 1,511.00 | 1,477.00 | 1,481.00 | 1,486.60 | -5.70 | -0.38 | 1,748.00 | 1,431.90 | 390,322 | 58.02 Crore | 15,409 |
| 10 Dec, 2024 | 1,489.00 | 1,495.45 | 1,470.00 | 1,494.95 | 1,492.30 | 12.20 | 0.82 | 1,748.00 | 1,431.90 | 665,813 | 98.76 Crore | 32,341 |
| 09 Dec, 2024 | 1,560.00 | 1,569.00 | 1,474.05 | 1,484.95 | 1,480.10 | -67.75 | -4.38 | 1,748.00 | 1,431.90 | 1,228,435 | 184.66 Crore | 42,407 |
| 06 Dec, 2024 | 1,587.90 | 1,587.90 | 1,526.55 | 1,554.65 | 1,547.85 | -30.05 | -1.9 | 1,748.00 | 1,431.90 | 891,217 | 137.77 Crore | 47,314 |
| 05 Dec, 2024 | 1,610.00 | 1,620.00 | 1,561.25 | 1,580.00 | 1,577.90 | -19.80 | -1.24 | 1,748.00 | 1,431.90 | 738,747 | 116.47 Crore | 42,336 |
| 04 Dec, 2024 | 1,607.00 | 1,610.00 | 1,589.65 | 1,597.00 | 1,597.70 | -0.60 | -0.04 | 1,748.00 | 1,431.90 | 553,558 | 88.46 Crore | 35,213 |
| 03 Dec, 2024 | 1,583.00 | 1,604.20 | 1,563.10 | 1,597.20 | 1,598.30 | 25.80 | 1.64 | 1,748.00 | 1,431.90 | 583,115 | 92.83 Crore | 41,545 |
| 02 Dec, 2024 | 1,560.00 | 1,583.20 | 1,547.15 | 1,579.95 | 1,572.50 | 32.45 | 2.11 | 1,748.00 | 1,431.90 | 1,006,254 | 157.81 Crore | 43,990 |
| 29 Nov, 2024 | 1,525.00 | 1,554.90 | 1,525.00 | 1,544.00 | 1,540.05 | 20.90 | 1.38 | 1,748.00 | 1,431.90 | 464,903 | 71.50 Crore | 23,775 |
| 28 Nov, 2024 | 1,517.00 | 1,542.60 | 1,503.95 | 1,528.00 | 1,519.15 | 4.95 | 0.33 | 1,748.00 | 1,431.90 | 528,400 | 80.43 Crore | 30,128 |
| 27 Nov, 2024 | 1,480.50 | 1,521.60 | 1,462.75 | 1,511.55 | 1,514.20 | 34.50 | 2.33 | 1,748.00 | 1,431.90 | 1,298,962 | 192.75 Crore | 41,836 |
| 26 Nov, 2024 | 1,488.30 | 1,488.55 | 1,462.35 | 1,478.00 | 1,479.70 | -1.00 | -0.07 | 1,748.00 | 1,431.90 | 401,122 | 59.16 Crore | 23,087 |
| 25 Nov, 2024 | 1,490.00 | 1,496.55 | 1,474.15 | 1,483.95 | 1,480.70 | 15.00 | 1.02 | 1,748.00 | 1,431.90 | 325,670 | 48.37 Crore | 17,602 |