PVR INOX share price: ₹1,215.30
PVR INOX closed at ₹1,215.30 on NSE on 1 October 2026, down ₹27.40 (-2.20%) from ₹1,242.70. It traded between ₹1,189.00 and ₹1,236.60 with 3,21,029 shares changing hands, 53.15% of them for delivery. The stock is 10.5% below its 52-week high of ₹1,357.80 (21 Sep 2026), and up 10.6% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹1,215.30
-₹27.40 (-2.20%)
Day range
₹1,189.00 to ₹1,236.60
open ₹1,236.60
52 week high
₹1,357.80
21 Sep 2026
52 week low
₹907.40
30 Mar 2026
PVR INOX share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -3.29% | -1.05% | +28.96% | +10.58% |
Trading details, 1 Oct 2026
- Previous close
- ₹1,242.70
- Open
- ₹1,236.60
- High
- ₹1,236.60
- Low
- ₹1,189.00
- Close
- ₹1,215.30
- VWAP (average price)
- ₹1,209.50
- Volume
- 3,21,029 shares
- Turnover
- ₹38.83 crore
- Trades
- 18,935
- Delivery
- 53.15% (1,70,618 shares)
- 30 session average delivery
- 47.6%
- 30 session average volume
- 6,96,407
- Series
- EQ
- ISIN
- INE191H01014
- Listed on NSE
- 4 Jan 2006
- Face value
- ₹10
Volume on 1 Oct 2026 was 0.5 times its 30 session average.
PVR INOX price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹1,236.60 | ₹1,236.60 | ₹1,189.00 | ₹1,215.30 | -2.20% | 3,21,029 | 53.15% |
| Wed, 30 Sep 2026 | ₹1,197.90 | ₹1,262.60 | ₹1,187.00 | ₹1,242.70 | +4.42% | 7,11,172 | 50.47% |
| Tue, 29 Sep 2026 | ₹1,230.00 | ₹1,230.00 | ₹1,181.20 | ₹1,190.10 | -2.85% | 8,16,749 | 57.39% |
| Mon, 28 Sep 2026 | ₹1,252.00 | ₹1,257.40 | ₹1,219.00 | ₹1,225.00 | -2.36% | 3,96,422 | 51.83% |
| Fri, 25 Sep 2026 | ₹1,264.90 | ₹1,292.00 | ₹1,245.00 | ₹1,254.60 | -0.17% | 3,74,832 | 41.08% |
| Thu, 24 Sep 2026 | ₹1,295.10 | ₹1,310.00 | ₹1,251.00 | ₹1,256.70 | -4.61% | 6,73,506 | 57.21% |
| Wed, 23 Sep 2026 | ₹1,329.30 | ₹1,329.30 | ₹1,292.40 | ₹1,317.50 | -1.30% | 4,81,134 | 37.88% |
| Tue, 22 Sep 2026 | ₹1,350.00 | ₹1,352.80 | ₹1,306.00 | ₹1,334.80 | -1.07% | 3,88,638 | 51.19% |
| Mon, 21 Sep 2026 | ₹1,328.70 | ₹1,357.80 | ₹1,322.60 | ₹1,349.30 | +1.86% | 4,60,503 | 55.95% |
| Fri, 18 Sep 2026 | ₹1,277.50 | ₹1,339.80 | ₹1,270.00 | ₹1,324.70 | +4.09% | 10,50,636 | 45.15% |
| Thu, 17 Sep 2026 | ₹1,248.50 | ₹1,282.00 | ₹1,231.20 | ₹1,272.70 | +1.44% | 4,25,001 | 36.88% |
| Wed, 16 Sep 2026 | ₹1,220.00 | ₹1,264.00 | ₹1,217.60 | ₹1,254.60 | +2.75% | 4,56,245 | 37.64% |
| Tue, 15 Sep 2026 | ₹1,234.90 | ₹1,234.90 | ₹1,206.20 | ₹1,221.00 | -1.30% | 2,91,985 | 53.19% |
| Fri, 11 Sep 2026 | ₹1,228.00 | ₹1,256.00 | ₹1,212.10 | ₹1,237.10 | +1.29% | 8,79,763 | 50.21% |
| Thu, 10 Sep 2026 | ₹1,175.00 | ₹1,227.00 | ₹1,159.90 | ₹1,221.30 | +4.46% | 7,46,014 | 36.91% |
| Wed, 9 Sep 2026 | ₹1,231.30 | ₹1,232.00 | ₹1,161.50 | ₹1,169.20 | -5.04% | 5,64,590 | 40.38% |
| Tue, 8 Sep 2026 | ₹1,161.50 | ₹1,243.00 | ₹1,153.60 | ₹1,231.30 | +6.47% | 18,63,426 | 20.46% |
| Mon, 7 Sep 2026 | ₹1,199.10 | ₹1,199.10 | ₹1,125.70 | ₹1,156.50 | -5.76% | 32,08,552 | 31.21% |
| Fri, 4 Sep 2026 | ₹1,216.00 | ₹1,232.80 | ₹1,215.00 | ₹1,227.20 | -1.63% | 2,13,587 | 51.91% |
| Thu, 3 Sep 2026 | ₹1,220.00 | ₹1,254.00 | ₹1,209.60 | ₹1,247.50 | +3.10% | 5,52,239 | 60.97% |
| Wed, 2 Sep 2026 | ₹1,231.70 | ₹1,231.70 | ₹1,207.00 | ₹1,210.00 | -1.48% | 3,11,807 | 61.32% |
| Tue, 1 Sep 2026 | ₹1,244.00 | ₹1,244.00 | ₹1,211.00 | ₹1,228.20 | +1.70% | 8,38,525 | 36.19% |
| Mon, 31 Aug 2026 | ₹1,228.00 | ₹1,239.40 | ₹1,192.40 | ₹1,207.70 | -1.08% | 3,71,061 | 55.52% |
| Fri, 28 Aug 2026 | ₹1,234.90 | ₹1,242.80 | ₹1,215.10 | ₹1,220.90 | -1.25% | 2,10,854 | 54.92% |
| Thu, 27 Aug 2026 | ₹1,255.20 | ₹1,260.10 | ₹1,229.10 | ₹1,236.30 | -1.51% | 4,31,393 | 63.1% |
| Wed, 26 Aug 2026 | ₹1,236.00 | ₹1,267.50 | ₹1,230.40 | ₹1,255.30 | +1.97% | 4,65,551 | 39.23% |
| Tue, 25 Aug 2026 | ₹1,249.90 | ₹1,284.50 | ₹1,218.00 | ₹1,231.00 | -0.06% | 19,84,216 | 33.88% |
| Mon, 24 Aug 2026 | ₹1,220.00 | ₹1,248.20 | ₹1,216.20 | ₹1,231.80 | +1.23% | 8,64,708 | 55.48% |
| Fri, 21 Aug 2026 | ₹1,219.60 | ₹1,238.70 | ₹1,207.30 | ₹1,216.80 | -0.22% | 3,42,888 | 56.05% |
| Thu, 20 Aug 2026 | ₹1,205.70 | ₹1,224.40 | ₹1,185.00 | ₹1,219.50 | +1.55% | 1,95,196 | 52.39% |
Our stored NSE history for PVRINOX starts 24 Sep 2025 (252 sessions).
Peers in Media Entertainment & Publication
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Sun TV Network LimitedSUNTV | ₹599.90 | -0.84% | 60,14,245 | ₹663.90 | ₹447.20 |
| Prime Focus LimitedPFOCUS | ₹301.55 | -4.57% | 39,22,858 | ₹367.00 | ₹161.01 |
| Zee Entertainment Enterprises LimitedZEEL | ₹71.92 | -3.42% | 1,37,89,871 | ₹118.35 | ₹68.00 |
Indices that include PVR INOX
Frequently asked questions
What is PVR INOX share price today?
PVR INOX (NSE: PVRINOX) closed at ₹1,215.30 on 1 October 2026, -2.20% from the previous close of ₹1,242.70.
What is the 52 week high and low of PVR INOX?
In the NSE data we have stored, the 52-week high is ₹1,357.80 (21 Sep 2026) and the 52-week low is ₹907.40 (30 Mar 2026).
What was the delivery percentage?
53.15% of the 3,21,029 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has PVR INOX performed over one year?
Based on closing prices it is +10.6% over one year and -1.1% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.