Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 267.65
-0.60 (-0.22%)
At close: Oct 3, 2025
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 267.30 | 268.45 | 266.05 | 267.65 | 267.65 | -0.22% | 1,790 |
| Oct 1, 2025 | 263.25 | 270.00 | 262.70 | 268.25 | 268.25 | 1.90% | 13,351 |
| Sep 30, 2025 | 267.25 | 268.90 | 260.95 | 263.25 | 263.25 | -2.77% | 17,379 |
| Sep 29, 2025 | 260.00 | 279.80 | 259.30 | 270.75 | 270.75 | 3.80% | 24,267 |
| Sep 26, 2025 | 260.20 | 267.95 | 257.90 | 260.85 | 260.85 | -1.66% | 23,658 |
| Sep 25, 2025 | 265.00 | 272.95 | 261.95 | 265.25 | 265.25 | -1.12% | 35,805 |
| Sep 24, 2025 | 271.35 | 272.55 | 267.00 | 268.25 | 268.25 | -1.76% | 26,325 |
| Sep 23, 2025 | 268.95 | 274.30 | 267.70 | 273.05 | 273.05 | 0.81% | 10,662 |
| Sep 22, 2025 | 272.25 | 276.30 | 268.85 | 270.85 | 270.85 | -0.90% | 9,536 |
| Sep 19, 2025 | 273.00 | 277.10 | 268.80 | 273.30 | 273.30 | 0.07% | 25,980 |
| Sep 18, 2025 | 268.00 | 276.00 | 264.90 | 273.10 | 273.10 | 2.92% | 31,744 |
| Sep 17, 2025 | 267.50 | 272.40 | 263.00 | 265.35 | 265.35 | -1.41% | 14,476 |
| Sep 16, 2025 | 270.55 | 277.55 | 267.45 | 269.15 | 269.15 | -0.52% | 10,660 |
| Sep 15, 2025 | 278.25 | 283.90 | 265.55 | 270.55 | 270.55 | -2.63% | 25,333 |
| Sep 12, 2025 | 285.00 | 286.10 | 276.05 | 277.85 | 277.85 | -2.27% | 17,208 |
| Sep 11, 2025 | 285.65 | 287.05 | 283.80 | 284.30 | 284.30 | -0.58% | 3,623 |
| Sep 10, 2025 | 285.00 | 288.30 | 282.90 | 285.95 | 285.95 | 0.23% | 64,356 |
| Sep 9, 2025 | 292.00 | 292.00 | 281.45 | 285.30 | 285.30 | -0.33% | 12,285 |
| Sep 8, 2025 | 288.70 | 289.25 | 283.00 | 286.25 | 286.25 | -0.85% | 11,617 |
| Sep 5, 2025 | 288.70 | 294.50 | 286.90 | 288.70 | 288.70 | -0.43% | 23,971 |
| Sep 4, 2025 | 292.05 | 295.00 | 283.85 | 289.95 | 289.95 | -0.70% | 19,477 |
| Sep 3, 2025 | 297.80 | 297.80 | 288.60 | 292.00 | 292.00 | 0.45% | 12,331 |
| Sep 2, 2025 | 305.00 | 305.00 | 288.00 | 290.70 | 290.70 | 1.54% | 91,556 |
| Sep 1, 2025 | 281.85 | 288.15 | 281.85 | 286.30 | 286.30 | -0.52% | 9,345 |
| Aug 29, 2025 | 287.65 | 289.50 | 283.20 | 287.80 | 287.80 | 0.38% | 10,689 |
| Aug 28, 2025 | 281.85 | 291.75 | 277.80 | 286.70 | 286.70 | 1.88% | 23,951 |
| Aug 26, 2025 | 290.50 | 290.50 | 279.00 | 281.40 | 281.40 | -2.55% | 12,850 |
| Aug 25, 2025 | 288.00 | 290.00 | 286.25 | 288.75 | 288.75 | 0.09% | 5,774 |
| Aug 22, 2025 | 294.90 | 294.90 | 286.00 | 288.50 | 288.50 | -0.72% | 10,790 |
| Aug 21, 2025 | 286.35 | 296.25 | 285.05 | 290.60 | 290.60 | 1.22% | 25,366 |
| Aug 20, 2025 | 295.00 | 295.00 | 286.35 | 287.10 | 287.10 | -0.55% | 3,602 |
| Aug 19, 2025 | 287.90 | 293.00 | 286.30 | 288.70 | 288.70 | 0.89% | 11,840 |
| Aug 18, 2025 | 275.70 | 291.95 | 275.70 | 286.15 | 286.15 | -0.49% | 10,647 |
| Aug 14, 2025 | 284.05 | 300.00 | 284.05 | 287.55 | 287.55 | -0.23% | 34,406 |
| Aug 13, 2025 | 269.00 | 290.00 | 269.00 | 288.20 | 288.20 | 9.25% | 68,835 |
| Aug 12, 2025 | 258.85 | 275.00 | 251.50 | 263.80 | 263.80 | 1.76% | 23,036 |
| Aug 11, 2025 | 260.30 | 264.60 | 252.95 | 259.25 | 259.25 | -2.72% | 10,009 |
| Aug 8, 2025 | 272.30 | 272.30 | 263.35 | 266.50 | 266.50 | -2.09% | 16,374 |
| Aug 7, 2025 | 274.30 | 282.15 | 269.70 | 272.20 | 272.20 | -2.54% | 8,867 |
| Aug 6, 2025 | 281.55 | 281.55 | 273.10 | 279.30 | 279.30 | -1.31% | 21,473 |
| Aug 5, 2025 | 290.00 | 292.35 | 278.80 | 283.00 | 283.00 | -3.12% | 4,707 |
| Aug 4, 2025 | 281.75 | 294.30 | 280.00 | 292.10 | 292.10 | 1.90% | 14,203 |
| Aug 1, 2025 | 282.65 | 289.20 | 282.65 | 286.65 | 286.65 | -1.07% | 2,089 |
| Jul 31, 2025 | 286.20 | 290.90 | 279.55 | 289.75 | 289.75 | -0.29% | 12,905 |
| Jul 30, 2025 | 293.65 | 294.15 | 286.05 | 290.60 | 290.60 | -0.53% | 19,790 |
| Jul 29, 2025 | 262.00 | 305.00 | 261.85 | 292.15 | 292.15 | 11.32% | 185,062 |
| Jul 28, 2025 | 278.60 | 278.60 | 261.30 | 262.45 | 262.45 | -4.35% | 13,304 |
| Jul 25, 2025 | 278.00 | 278.90 | 273.30 | 274.40 | 274.40 | -2.68% | 13,001 |
| Jul 24, 2025 | 282.05 | 285.75 | 279.05 | 281.95 | 281.95 | -1.09% | 4,885 |
| Jul 23, 2025 | 285.50 | 285.95 | 281.35 | 285.05 | 285.05 | -0.42% | 9,531 |