U.S. Markets closed

PVR Limited (PVR.BO)


BSE - BSE Delayed Price. Currency in INR
Add to watchlist
1,473.75+13.40 (+0.92%)
At close: 3:55PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,470.951,495.001,455.001,473.751,473.758,595
May 25, 20171,453.001,478.001,441.551,460.351,460.3567,272
May 24, 20171,512.451,532.001,446.001,451.001,451.0011,905
May 23, 20171,490.001,514.651,444.501,491.951,491.9516,442
May 22, 20171,512.801,521.551,400.101,483.901,483.9030,400
May 19, 20171,525.001,535.001,500.551,519.201,519.205,968
May 18, 20171,524.151,538.751,502.751,511.201,511.205,739
May 17, 20171,542.951,552.501,525.451,529.951,529.956,646
May 16, 20171,527.051,547.251,526.001,540.001,540.006,315
May 15, 20171,525.001,535.651,517.001,520.051,520.0521,068
May 12, 20171,555.001,555.001,520.001,524.301,524.3013,081
May 11, 20171,542.001,562.001,520.001,534.751,534.7516,368
May 10, 20171,539.051,560.001,536.551,541.851,541.857,847
May 09, 20171,560.001,564.951,533.051,549.001,549.009,964
May 08, 20171,550.001,575.001,530.001,550.051,550.0516,681
May 05, 20171,545.001,545.051,508.151,521.751,521.7513,170
May 04, 20171,560.001,565.001,531.001,538.051,538.0594,805
May 03, 20171,564.001,585.001,544.351,557.351,557.3531,456
May 02, 20171,613.901,631.601,584.001,596.451,596.4514,810
Apr 28, 20171,640.001,659.701,602.251,613.901,613.9059,220
Apr 27, 20171,595.001,636.001,592.001,612.201,612.2029,818
Apr 26, 20171,604.901,627.001,579.501,588.301,588.3025,436
Apr 25, 20171,575.001,631.701,569.301,598.851,598.8540,468
Apr 24, 20171,564.751,582.001,564.751,573.951,573.956,030
Apr 21, 20171,554.451,579.001,550.051,554.851,554.855,879
Apr 20, 20171,558.001,571.901,550.001,558.101,558.104,334
Apr 19, 20171,555.001,571.401,550.001,553.251,553.257,527
Apr 18, 20171,580.751,589.401,545.751,555.101,555.1032,031
Apr 17, 20171,563.201,598.001,563.201,582.001,582.0016,358
Apr 13, 20171,521.551,567.751,521.551,563.201,563.2013,964
Apr 12, 20171,540.001,562.101,525.001,536.101,536.106,649
Apr 11, 20171,540.001,577.101,538.001,548.751,548.7514,201
Apr 10, 20171,531.001,556.951,515.951,533.451,533.457,902
Apr 07, 20171,508.001,558.901,508.001,533.051,533.0520,313
Apr 06, 20171,520.001,542.851,498.801,509.301,509.3011,019
Apr 05, 20171,439.501,571.401,437.501,519.851,519.8538,258
Apr 03, 20171,434.001,447.001,431.001,439.501,439.503,251
Mar 31, 20171,427.001,438.801,415.851,432.651,432.658,652
Mar 30, 20171,430.501,457.001,415.851,426.651,426.657,631
Mar 29, 20171,434.001,469.001,390.001,414.501,414.50101,331
Mar 28, 20171,428.501,435.751,423.551,432.601,432.603,430
Mar 27, 20171,430.001,435.101,410.001,415.851,415.857,390
Mar 24, 20171,425.001,432.301,409.651,425.751,425.759,013
Mar 23, 20171,435.001,447.951,410.001,413.851,413.8511,058
Mar 22, 20171,402.251,424.201,396.401,414.901,414.903,473
Mar 21, 20171,415.051,424.951,402.201,410.951,410.9510,250
Mar 20, 20171,408.001,432.551,395.901,418.801,418.806,549
Mar 17, 20171,410.001,419.001,387.401,409.301,409.308,798
Mar 16, 20171,405.001,424.851,389.201,402.951,402.9512,216
Mar 15, 20171,445.101,447.901,364.801,399.451,399.4532,672
Mar 14, 20171,425.251,453.951,425.251,450.251,450.2514,998
Mar 10, 20171,353.001,434.901,353.001,425.251,425.2543,515
Mar 09, 20171,334.201,358.501,317.501,347.551,347.5517,545
Mar 08, 20171,347.951,357.851,327.451,335.751,335.7510,936
Mar 07, 20171,340.001,355.001,332.951,343.051,343.05149,017
Mar 06, 20171,310.001,338.451,310.001,330.451,330.4514,754
Mar 03, 20171,304.001,314.001,292.001,309.851,309.853,432
Mar 02, 20171,300.001,308.551,296.001,299.601,299.6086,533
Mar 01, 20171,291.251,314.001,290.001,296.151,296.158,800
Feb 28, 20171,265.001,300.851,252.101,290.901,290.907,348
Feb 27, 20171,255.301,288.001,255.001,275.251,275.254,888
Feb 23, 20171,264.101,277.951,250.151,255.301,255.302,707
Feb 22, 20171,275.001,278.601,254.951,261.701,261.701,777
Feb 21, 20171,265.001,280.001,260.201,269.101,269.101,669
Feb 20, 20171,275.701,280.001,259.851,268.101,268.102,319
Feb 17, 20171,283.901,294.951,266.001,274.301,274.303,157
Feb 16, 20171,270.001,280.001,261.001,269.601,269.605,832
Feb 15, 20171,288.001,288.001,261.201,268.351,268.355,586
Feb 14, 20171,292.801,298.601,270.001,288.601,288.604,660
Feb 13, 20171,304.651,319.951,293.451,303.451,303.458,194
Feb 10, 20171,285.251,314.951,284.001,300.551,300.559,961
Feb 09, 20171,282.751,288.951,276.551,282.551,282.552,031
Feb 08, 20171,270.001,294.001,262.051,282.451,282.456,812
Feb 07, 20171,290.001,290.001,261.951,268.151,268.156,858
Feb 06, 20171,300.351,300.351,247.001,260.301,260.3015,581
Feb 03, 20171,255.001,313.601,238.701,302.601,302.6037,584
Feb 02, 20171,234.951,253.651,223.051,249.301,249.306,128
Feb 01, 20171,226.601,254.251,211.251,236.101,236.1010,916
Jan 31, 20171,256.001,267.651,220.251,231.201,231.206,491
Jan 30, 20171,275.701,278.451,249.001,256.651,256.6510,444
Jan 27, 20171,294.351,309.001,267.251,272.951,272.9511,628
Jan 25, 20171,310.001,319.901,285.101,294.351,294.359,217
Jan 24, 20171,280.001,305.001,280.001,299.901,299.906,601
Jan 23, 20171,270.001,294.151,260.001,270.801,270.8010,680
Jan 20, 20171,289.001,325.601,255.501,267.601,267.6035,635
Jan 19, 20171,306.201,322.501,281.401,291.951,291.9529,304
Jan 18, 20171,246.701,489.501,241.651,303.901,303.9085,719
Jan 17, 20171,223.051,249.051,220.001,241.251,241.2514,659
Jan 16, 20171,171.901,231.001,171.901,225.251,225.2514,729
Jan 13, 20171,177.451,185.401,148.001,171.901,171.905,892
Jan 12, 20171,225.101,229.451,165.301,183.351,183.358,714
Jan 11, 20171,239.951,243.451,210.001,220.401,220.409,879
Jan 10, 20171,179.201,250.001,179.201,228.051,228.0517,812
Jan 09, 20171,186.851,193.651,175.051,183.151,183.152,602
Jan 06, 20171,190.001,197.001,174.201,181.851,181.855,251
Jan 05, 20171,179.601,200.901,179.001,187.701,187.7016,191
Jan 04, 20171,171.251,187.801,163.801,172.951,172.955,741
Jan 03, 20171,162.901,195.001,160.751,167.401,167.4015,300
Jan 02, 20171,155.001,170.001,147.101,152.901,152.907,464
Dec 30, 20161,123.601,205.551,123.601,152.801,152.8026,436
*Close price adjusted for dividends and splits.
Loading more data...