You are here » Home » Companies » Company Overview » PVR Ltd

PVR Ltd.

BSE: 532689 Sector: Media
NSE: PVR ISIN Code: INE191H01014
BSE LIVE 15:51 | 23 Aug 1258.75 -11.05
(-0.87%)
OPEN

1271.10

HIGH

1278.30

LOW

1251.15

NSE 15:58 | 23 Aug 1255.45 -16.90
(-1.33%)
OPEN

1273.00

HIGH

1282.90

LOW

1250.00

OPEN 1271.10
PREVIOUS CLOSE 1269.80
VOLUME 4909
52-Week high 1659.70
52-Week low 1011.05
P/E 65.15
Mkt Cap.(Rs cr) 5,883
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 1271.10
CLOSE 1269.80
VOLUME 4909
52-Week high 1659.70
52-Week low 1011.05
P/E 65.15
Mkt Cap.(Rs cr) 5,883
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00

PVR Ltd. (PVR) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
22-08-2017 1292.55 1295.55 1250.00 1269.80 11042 891
21-08-2017 1308.00 1320.50 1275.00 1281.55 8269 640
18-08-2017 1290.05 1328.35 1285.00 1321.55 8834 573
17-08-2017 1318.20 1339.20 1298.85 1302.15 11762 802
16-08-2017 1299.95 1334.95 1275.90 1328.80 38401 1080
14-08-2017 1296.75 1307.25 1226.70 1285.40 29238 1843
11-08-2017 1334.00 1338.75 1258.30 1281.50 28119 1662
10-08-2017 1351.00 1379.40 1301.40 1333.60 17072 1042
09-08-2017 1423.05 1428.45 1351.05 1357.40 16313 1210
08-08-2017 1429.95 1445.00 1384.00 1408.60 18063 1749
07-08-2017 1400.05 1436.75 1382.00 1429.60 19198 1249
04-08-2017 1383.95 1406.75 1374.45 1398.45 14264 1116
03-08-2017 1377.00 1386.60 1360.55 1374.45 4265 376
02-08-2017 1380.60 1389.05 1371.10 1377.10 5452 458
01-08-2017 1338.00 1379.90 1338.00 1373.60 10592 813
31-07-2017 1339.50 1350.00 1331.80 1343.30 6992 436
28-07-2017 1335.25 1351.95 1326.00 1339.65 7257 591
27-07-2017 1358.50 1367.85 1321.00 1329.65 28879 1995
26-07-2017 1386.40 1403.00 1342.45 1352.80 231590 3994
25-07-2017 1377.00 1397.85 1372.50 1383.60 11555 798

Back to Top