Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 180.75
-6.50 (-3.47%)
At close: Mar 13, 2026
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 187.95 | 187.95 | 177.75 | 180.75 | 180.75 | -3.47% | 12,762 |
| Mar 12, 2026 | 194.00 | 194.00 | 186.05 | 187.25 | 187.25 | -3.75% | 23,911 |
| Mar 11, 2026 | 193.15 | 198.00 | 191.25 | 194.55 | 194.55 | 1.25% | 14,505 |
| Mar 10, 2026 | 182.55 | 196.10 | 182.55 | 192.15 | 192.15 | 5.75% | 22,255 |
| Mar 9, 2026 | 191.70 | 191.70 | 176.85 | 181.70 | 181.70 | -2.86% | 14,465 |
| Mar 6, 2026 | 175.00 | 193.90 | 175.00 | 187.05 | 187.05 | 5.23% | 40,796 |
| Mar 5, 2026 | 184.95 | 184.95 | 172.60 | 177.75 | 177.75 | -1.58% | 122,909 |
| Mar 4, 2026 | 191.40 | 191.40 | 179.60 | 180.60 | 180.60 | -5.64% | 16,346 |
| Mar 2, 2026 | 160.00 | 194.55 | 160.00 | 191.40 | 191.40 | -3.70% | 7,334 |
| Feb 27, 2026 | 206.95 | 206.95 | 196.30 | 198.75 | 198.75 | -3.85% | 18,878 |
| Feb 26, 2026 | 220.00 | 220.00 | 205.00 | 206.70 | 206.70 | -3.64% | 11,090 |
| Feb 25, 2026 | 218.00 | 218.70 | 211.50 | 214.50 | 214.50 | -1.47% | 13,251 |
| Feb 24, 2026 | 223.90 | 223.90 | 213.85 | 217.70 | 217.70 | -2.77% | 40,616 |
| Feb 23, 2026 | 235.85 | 235.95 | 221.15 | 223.90 | 223.90 | -2.78% | 60,711 |
| Feb 20, 2026 | 232.00 | 232.00 | 228.50 | 230.30 | 230.30 | -0.73% | 9,880 |
| Feb 19, 2026 | 235.00 | 236.15 | 231.55 | 232.00 | 232.00 | -1.26% | 8,036 |
| Feb 18, 2026 | 233.10 | 238.00 | 231.60 | 234.95 | 234.95 | 0.32% | 9,390 |
| Feb 17, 2026 | 242.85 | 242.85 | 232.50 | 234.20 | 234.20 | -1.56% | 14,222 |
| Feb 16, 2026 | 251.00 | 252.15 | 236.70 | 237.90 | 237.90 | -7.54% | 36,838 |
| Feb 13, 2026 | 265.95 | 282.70 | 252.50 | 257.30 | 257.30 | 0.68% | 531,125 |
| Feb 12, 2026 | 248.40 | 257.80 | 246.45 | 255.55 | 255.55 | 0.67% | 6,318 |
| Feb 11, 2026 | 253.40 | 258.00 | 249.05 | 253.85 | 253.85 | -0.78% | 14,052 |
| Feb 10, 2026 | 247.80 | 257.00 | 247.80 | 255.85 | 255.85 | 4.41% | 13,683 |
| Feb 9, 2026 | 240.00 | 252.10 | 237.85 | 245.05 | 245.05 | 2.36% | 11,504 |
| Feb 6, 2026 | 244.95 | 244.95 | 234.00 | 239.40 | 239.40 | 0.59% | 6,316 |
| Feb 5, 2026 | 235.90 | 240.35 | 231.70 | 238.00 | 238.00 | 0.13% | 4,294 |
| Feb 4, 2026 | 255.00 | 255.00 | 232.90 | 237.70 | 237.70 | 0.61% | 2,379 |
| Feb 3, 2026 | 236.35 | 238.40 | 234.85 | 236.25 | 236.25 | 1.59% | 2,988 |
| Feb 2, 2026 | 226.00 | 233.00 | 224.65 | 232.55 | 232.55 | 2.83% | 4,100 |
| Feb 1, 2026 | 227.30 | 233.45 | 225.85 | 226.15 | 226.15 | -2.48% | 2,009 |
| Jan 30, 2026 | 226.00 | 236.30 | 221.35 | 231.90 | 231.90 | 3.34% | 4,928 |
| Jan 29, 2026 | 227.00 | 231.35 | 222.85 | 224.40 | 224.40 | -0.40% | 1,878 |
| Jan 28, 2026 | 225.65 | 227.70 | 222.95 | 225.30 | 225.30 | 0.72% | 4,236 |
| Jan 27, 2026 | 225.00 | 227.95 | 222.50 | 223.70 | 223.70 | -1.74% | 5,532 |
| Jan 23, 2026 | 234.15 | 234.15 | 225.00 | 227.65 | 227.65 | -3.02% | 4,585 |
| Jan 22, 2026 | 229.05 | 236.40 | 229.05 | 234.75 | 234.75 | 2.35% | 10,249 |
| Jan 21, 2026 | 233.25 | 235.15 | 226.40 | 229.35 | 229.35 | -2.05% | 9,326 |
| Jan 20, 2026 | 236.45 | 239.45 | 232.00 | 234.15 | 234.15 | -2.05% | 14,154 |
| Jan 19, 2026 | 243.80 | 244.05 | 236.35 | 239.05 | 239.05 | -3.88% | 11,196 |
| Jan 16, 2026 | 244.95 | 252.20 | 242.40 | 248.70 | 248.70 | -1.60% | 39,941 |
| Jan 14, 2026 | 239.00 | 260.15 | 233.45 | 252.75 | 252.75 | 9.82% | 1,518,582 |
| Jan 13, 2026 | 231.75 | 234.95 | 229.50 | 230.15 | 230.15 | -0.56% | 14,927 |
| Jan 12, 2026 | 225.20 | 232.75 | 225.20 | 231.45 | 231.45 | -0.49% | 14,021 |
| Jan 9, 2026 | 236.00 | 236.15 | 229.70 | 232.60 | 232.60 | -1.52% | 6,183 |
| Jan 8, 2026 | 240.00 | 241.40 | 233.40 | 236.20 | 236.20 | -1.81% | 4,369 |
| Jan 7, 2026 | 240.40 | 243.15 | 238.75 | 240.55 | 240.55 | -0.43% | 3,226 |
| Jan 6, 2026 | 241.30 | 244.10 | 238.50 | 241.60 | 241.60 | 0.12% | 5,438 |
| Jan 5, 2026 | 240.70 | 243.45 | 240.00 | 241.30 | 241.30 | 0.46% | 3,537 |
| Jan 2, 2026 | 241.00 | 243.35 | 239.05 | 240.20 | 240.20 | -0.54% | 5,955 |
| Jan 1, 2026 | 238.00 | 242.70 | 238.00 | 241.50 | 241.50 | 1.07% | 6,335 |