NSE: PVRINOX | Series: EQ
-
LTP
956.20
-11.90 (-1.23 %) -
Open
955.00
954.55 -
High
983.05
972.70 -
Low
954.05
932.70 -
Close
959.55
968.10 -
52W High
1,748.00
01 Jan, 1970 -
52W Low
866.30
28 Feb, 2025
Upper Circuit: 1,161.72
Lower Circuit: 774.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 955.00 | 983.05 | 954.05 | 956.20 | 959.55 | -8.55 | -0.88 | 1,748.00 | 866.30 | 472,001 | 45.55 Crore | 23,598 |
| 02 Apr, 2025 | 954.55 | 972.70 | 932.70 | 969.10 | 968.10 | 5.50 | 0.57 | 1,748.00 | 866.30 | 426,560 | 40.74 Crore | 25,511 |
| 01 Apr, 2025 | 913.00 | 974.90 | 913.00 | 954.50 | 962.60 | 50.05 | 5.48 | 1,748.00 | 866.30 | 1,351,705 | 129.16 Crore | 58,740 |
| 28 Mar, 2025 | 939.00 | 949.00 | 907.00 | 909.20 | 912.55 | -20.40 | -2.19 | 1,748.00 | 866.30 | 511,952 | 47.10 Crore | 29,943 |
| 27 Mar, 2025 | 929.60 | 950.00 | 916.50 | 935.00 | 932.95 | 6.70 | 0.72 | 1,748.00 | 866.30 | 664,174 | 61.75 Crore | 39,805 |
| 26 Mar, 2025 | 947.70 | 950.30 | 920.00 | 923.00 | 926.25 | -21.45 | -2.26 | 1,748.00 | 866.30 | 367,539 | 34.27 Crore | 27,992 |
| 25 Mar, 2025 | 986.00 | 989.25 | 944.95 | 946.75 | 947.70 | -29.15 | -2.98 | 1,748.00 | 866.30 | 367,268 | 35.10 Crore | 25,473 |
| 24 Mar, 2025 | 984.40 | 1,004.45 | 970.05 | 975.00 | 976.85 | 2.45 | 0.25 | 1,748.00 | 866.30 | 392,155 | 38.69 Crore | 26,921 |
| 21 Mar, 2025 | 962.00 | 978.55 | 958.90 | 975.50 | 974.40 | 14.20 | 1.48 | 1,748.00 | 866.30 | 328,260 | 31.81 Crore | 27,229 |
| 20 Mar, 2025 | 990.00 | 998.75 | 953.60 | 959.45 | 960.20 | -17.55 | -1.79 | 1,748.00 | 866.30 | 366,285 | 35.40 Crore | 27,422 |
| 19 Mar, 2025 | 966.00 | 983.55 | 950.00 | 975.25 | 977.75 | 16.05 | 1.67 | 1,748.00 | 866.30 | 505,248 | 49.20 Crore | 26,779 |
| 18 Mar, 2025 | 920.00 | 965.50 | 910.75 | 959.00 | 961.70 | 60.45 | 6.71 | 1,748.00 | 866.30 | 1,156,264 | 109.13 Crore | 57,637 |
| 17 Mar, 2025 | 892.00 | 913.95 | 883.90 | 900.00 | 901.25 | 1.45 | 0.16 | 1,748.00 | 866.30 | 432,932 | 38.77 Crore | 30,952 |
| 13 Mar, 2025 | 917.00 | 928.85 | 898.00 | 900.00 | 899.80 | -16.95 | -1.85 | 1,748.00 | 866.30 | 368,733 | 33.50 Crore | 23,781 |
| 12 Mar, 2025 | 940.00 | 944.15 | 910.10 | 915.00 | 916.75 | -22.80 | -2.43 | 1,748.00 | 866.30 | 233,237 | 21.54 Crore | 16,135 |
| 11 Mar, 2025 | 930.10 | 949.00 | 909.20 | 939.05 | 939.55 | -1.85 | -0.2 | 1,748.00 | 866.30 | 327,601 | 30.34 Crore | 26,307 |
| 10 Mar, 2025 | 957.00 | 974.75 | 935.20 | 940.00 | 941.40 | -21.35 | -2.22 | 1,748.00 | 866.30 | 335,277 | 32.16 Crore | 24,328 |
| 07 Mar, 2025 | 980.85 | 989.50 | 957.10 | 962.00 | 962.75 | -18.05 | -1.84 | 1,748.00 | 866.30 | 318,772 | 31.02 Crore | 23,654 |
| 06 Mar, 2025 | 966.45 | 983.20 | 959.90 | 980.00 | 980.80 | 27.75 | 2.91 | 1,748.00 | 866.30 | 551,431 | 53.53 Crore | 27,063 |
| 05 Mar, 2025 | 929.00 | 962.60 | 929.00 | 949.90 | 953.05 | 24.95 | 2.69 | 1,748.00 | 866.30 | 536,503 | 51.02 Crore | 25,433 |
| 04 Mar, 2025 | 890.05 | 935.90 | 875.00 | 929.00 | 928.10 | 32.90 | 3.68 | 1,748.00 | 866.30 | 906,249 | 83.39 Crore | 48,329 |