21 Oct 2017 | 6:03 PM
 

PVR Ltd. Share Price Live (BSE)
0

BSE Code: 532689 | NSE Symbol: PVR
1,372.15
-14.35
(-1.03 %)
18 Oct 2017 | 03:50 PM
Change company
  • Open (Rs)
    1,367.95
  • Prev. close (Rs.)
    1,386.50
  • High (Rs.)
    1,379.10
  • Low (Rs.)
    1,360.00
  • 52W H (Rs.)
    1,659.70
  • 52W L (Rs.)
    1,011.05
  • Volume
    904
  • MCap (Rs in Cr.)
    6,413.30

PVR Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
18-Oct-2017 1,399.05 1,360.05 1,399.05 1,372.15 7,724 477 1,06,22,070.00
17-Oct-2017 1,391.90 1,347.25 1,360.00 1,386.50 13,367 1,164 1,82,67,384.00
16-Oct-2017 1,403.20 1,361.25 1,391.00 1,369.55 16,291 1,057 2,25,15,081.00
13-Oct-2017 1,434.00 1,351.20 1,351.20 1,403.15 41,820 2,568 5,84,47,153.00
12-Oct-2017 1,357.50 1,326.50 1,326.50 1,350.35 11,881 606 1,60,25,589.00
11-Oct-2017 1,402.50 1,326.75 1,382.00 1,334.90 13,106 978 1,78,30,417.00
09-Oct-2017 1,392.60 1,309.95 1,315.00 1,386.40 35,359 1,907 4,82,33,698.00
06-Oct-2017 1,322.00 1,294.65 1,312.65 1,314.80 6,616 501 86,54,108.00
05-Oct-2017 1,323.00 1,270.00 1,289.00 1,297.20 27,245 1,787 3,54,82,450.00
04-Oct-2017 1,277.55 1,222.20 1,229.00 1,268.20 14,722 976 1,84,09,869.00
Go to Page