Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 286.25
-2.45 (-0.85%)
At close: Sep 8, 2025
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 286.00 | 289.30 | 283.90 | 286.25 | 286.25 | 0.14% | 1,712 |
| Jul 21, 2025 | 286.95 | 288.25 | 283.25 | 285.85 | 285.85 | -0.38% | 3,020 |
| Jul 18, 2025 | 292.10 | 294.20 | 285.80 | 286.95 | 286.95 | -1.80% | 10,600 |
| Jul 17, 2025 | 288.75 | 294.65 | 287.60 | 292.20 | 292.20 | 1.37% | 12,650 |
| Jul 16, 2025 | 291.30 | 291.30 | 287.20 | 288.25 | 288.25 | -0.40% | 6,219 |
| Jul 15, 2025 | 284.25 | 290.50 | 282.00 | 289.40 | 289.40 | 1.87% | 22,427 |
| Jul 14, 2025 | 290.95 | 290.95 | 282.55 | 284.10 | 284.10 | -1.34% | 13,539 |
| Jul 11, 2025 | 295.00 | 295.00 | 282.00 | 287.95 | 287.95 | -1.01% | 22,347 |
| Jul 10, 2025 | 299.00 | 302.00 | 288.05 | 290.90 | 290.90 | -1.71% | 15,223 |
| Jul 9, 2025 | 299.70 | 299.70 | 290.05 | 295.95 | 295.95 | 3.10% | 20,221 |
| Jul 8, 2025 | 295.00 | 298.00 | 284.00 | 287.05 | 287.05 | -2.21% | 15,610 |
| Jul 7, 2025 | 286.15 | 303.75 | 286.15 | 293.55 | 293.55 | 3.69% | 107,513 |
| Jul 4, 2025 | 277.00 | 285.40 | 277.00 | 283.10 | 283.10 | 1.00% | 3,876 |
| Jul 3, 2025 | 280.25 | 282.00 | 277.00 | 280.30 | 280.30 | 0.02% | 21,061 |
| Jul 2, 2025 | 296.70 | 296.70 | 279.30 | 280.25 | 280.25 | -4.77% | 24,724 |
| Jul 1, 2025 | 299.95 | 300.70 | 290.15 | 294.30 | 294.30 | -0.86% | 8,033 |