U.S. Markets open in 3 hrs 10 mins

PVR Limited (PVR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,281.20-28.80 (-2.20%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171,315.901,324.951,275.751,281.201,281.20339,025
Sep 20, 20171,338.151,347.201,300.001,310.001,310.00125,823
Sep 19, 20171,335.001,350.001,320.101,337.801,337.8072,193
Sep 18, 20171,348.001,355.001,321.651,329.301,329.3081,988
Sep 15, 20171,325.001,357.001,310.001,336.351,336.35193,013
Sep 14, 20171,334.701,345.601,318.001,321.351,321.3572,627
Sep 13, 20171,349.051,362.951,316.051,323.351,323.3596,710
Sep 12, 20171,349.701,365.001,341.001,346.851,346.8599,652
Sep 11, 20171,378.001,388.801,338.301,344.851,344.85303,111
Sep 08, 20171,322.001,374.451,322.001,366.351,366.35335,483
Sep 07, 20171,310.001,338.001,303.251,323.651,323.65122,640
Sep 06, 20171,304.101,324.001,296.751,308.401,308.40130,353
Sep 05, 20171,310.001,310.001,285.801,304.901,304.90132,512
Sep 04, 20171,322.001,330.951,296.151,310.251,310.2594,097
Sep 01, 20171,322.001,350.001,309.901,323.401,323.40208,183
Aug 31, 20171,307.901,330.001,297.101,321.451,321.45164,554
Aug 30, 20171,269.401,314.001,266.851,309.951,309.95184,144
Aug 29, 20171,275.001,283.551,253.101,261.501,261.50120,692
Aug 28, 20171,263.551,284.501,258.751,276.251,276.25183,234
Aug 24, 20171,258.001,272.001,253.301,263.551,263.55103,862
Aug 23, 20171,273.001,282.901,250.001,255.451,255.45173,261
Aug 22, 20171,280.651,295.001,249.001,272.351,272.35177,930
Aug 21, 20171,321.751,328.251,274.001,280.651,280.65160,371
Aug 18, 20171,300.851,329.001,285.001,321.751,321.75114,016
Aug 17, 20171,329.001,339.551,296.501,301.251,301.25183,800
Aug 16, 20171,288.001,333.451,274.051,329.201,329.20363,066
Aug 14, 20171,284.901,307.901,225.001,288.001,288.00401,325
Aug 11, 20171,319.001,340.401,261.001,285.901,285.90354,851
Aug 10, 20171,349.001,380.751,301.101,332.601,332.60247,374
Aug 09, 20171,415.001,430.001,352.201,358.001,358.00228,114
Aug 08, 20171,437.201,445.001,383.601,409.651,409.65293,605
Aug 07, 20171,405.001,437.201,381.101,430.451,430.45290,183
Aug 04, 20171,374.701,408.251,370.551,400.201,400.20285,632
Aug 03, 20171,377.001,385.001,362.001,374.051,374.05202,693
Aug 02, 20171,380.001,389.901,372.351,377.651,377.65213,112
Aug 01, 20171,345.001,378.001,342.401,375.101,375.10301,429
Jul 31, 20171,339.501,354.001,331.251,340.551,340.55133,803
Jul 28, 20171,339.351,352.451,323.801,340.001,340.00109,277
Jul 27, 20171,362.651,368.601,318.601,330.301,330.30332,134
Jul 26, 20171,389.001,404.451,344.001,354.401,354.40686,032
Jul 25, 20171,374.701,398.001,372.601,381.701,381.70243,186
Jul 24, 20171,370.001,383.401,367.001,369.401,369.40134,339
Jul 21, 20171,391.901,392.001,344.401,367.501,367.50252,029
Jul 20, 20171,395.951,413.451,380.051,385.801,385.80378,948
Jul 19, 20171,389.001,401.301,357.151,387.151,387.15336,806
Jul 18, 20171,380.001,394.001,371.501,382.001,382.00211,740
Jul 17, 20171,406.001,413.451,370.151,381.951,381.95218,713
Jul 17, 20172 Dividend
Jul 14, 20171,424.001,425.951,397.151,403.201,401.20164,077
Jul 13, 20171,424.751,439.901,411.551,417.701,415.6886,039
Jul 12, 20171,422.001,444.001,415.051,419.601,417.58155,733
Jul 11, 20171,423.001,425.251,410.001,419.301,417.2884,915
Jul 10, 20171,418.251,432.801,418.251,425.401,423.3718,014
Jul 07, 20171,424.251,465.001,415.001,419.051,417.03317,775
Jul 06, 20171,414.151,439.001,408.001,421.201,419.17120,416
Jul 05, 20171,425.801,431.851,402.101,407.201,405.19180,666
Jul 04, 20171,442.001,445.001,421.551,425.751,423.7263,910
Jul 03, 20171,415.001,444.001,406.601,440.401,438.35197,905
Jun 30, 20171,420.001,430.001,383.401,408.551,406.54229,464
Jun 29, 20171,406.101,449.901,406.101,417.601,415.58200,303
Jun 28, 20171,451.351,458.951,393.351,405.351,403.35238,384
Jun 27, 20171,508.001,509.001,445.001,450.351,448.28192,943
Jun 23, 20171,573.851,576.851,500.551,508.001,505.85249,486
Jun 22, 20171,583.001,593.751,557.101,563.951,561.7284,496
Jun 21, 20171,574.751,601.001,571.001,581.401,579.15281,799
Jun 20, 20171,574.001,589.351,560.601,570.301,568.06113,049
Jun 19, 20171,570.001,589.951,545.001,569.901,567.66192,244
Jun 16, 20171,521.251,575.001,521.251,564.151,561.92253,525
Jun 15, 20171,525.001,537.201,515.001,523.501,521.33108,982
Jun 14, 20171,505.501,550.001,490.601,522.501,520.33221,887
Jun 13, 20171,490.551,505.001,474.001,496.301,494.17195,198
Jun 12, 20171,477.001,507.001,470.001,488.951,486.83306,349
Jun 09, 20171,465.001,479.851,443.001,472.251,470.15403,598
Jun 08, 20171,400.701,498.501,382.301,454.001,451.93596,919
Jun 07, 20171,391.101,409.001,387.001,400.701,398.70165,824
Jun 06, 20171,445.001,447.451,378.851,392.851,390.86210,916
Jun 05, 20171,458.901,464.651,440.001,442.251,440.19102,733
Jun 02, 20171,457.301,466.901,452.351,457.801,455.7255,880
Jun 01, 20171,452.001,469.701,452.001,455.701,453.6359,522
May 31, 20171,440.101,518.001,440.101,454.951,452.88225,319
May 30, 20171,470.001,487.901,425.051,447.901,445.84205,277
May 29, 20171,460.051,485.201,460.051,472.851,470.7582,565
May 26, 20171,463.101,498.001,451.001,471.501,469.40129,323
May 25, 20171,450.001,474.751,439.051,461.151,459.07114,328
May 24, 20171,490.001,530.051,444.151,450.001,447.93107,642
May 23, 20171,492.001,515.001,445.501,496.451,494.32318,619
May 22, 20171,498.451,522.001,397.051,481.001,478.89449,726
May 19, 20171,515.001,534.501,502.201,513.551,511.39114,890
May 18, 20171,525.001,539.351,502.201,515.051,512.8982,125
May 17, 20171,539.701,552.851,526.051,530.301,528.1273,902
May 16, 20171,526.701,545.001,526.651,539.001,536.8186,547
May 15, 20171,532.351,538.151,515.451,524.951,522.78103,693
May 12, 20171,537.501,550.001,520.551,526.201,524.02213,754
May 11, 20171,548.001,562.651,520.101,529.501,527.32175,934
May 10, 20171,543.151,561.351,537.501,542.451,540.25131,138
May 09, 20171,555.001,560.151,531.051,547.751,545.54143,400
May 08, 20171,550.001,575.701,535.001,548.651,546.44270,112
May 05, 20171,541.301,547.901,515.001,522.201,520.03218,571
May 04, 20171,560.001,565.001,530.001,538.551,536.3698,536
May 03, 20171,572.001,588.001,545.151,560.651,558.43321,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...