Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 257.30
+1.75 (0.68%)
At close: Feb 13, 2026
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 241.90 | 243.15 | 238.60 | 238.95 | 238.95 | 0.15% | 19,204 |
| Dec 30, 2025 | 240.05 | 240.15 | 236.90 | 238.60 | 238.60 | -0.73% | 8,247 |
| Dec 29, 2025 | 245.60 | 246.90 | 239.50 | 240.35 | 240.35 | -2.67% | 13,521 |
| Dec 26, 2025 | 248.05 | 251.00 | 244.70 | 246.95 | 246.95 | -0.92% | 20,297 |
| Dec 24, 2025 | 258.50 | 260.70 | 247.40 | 249.25 | 249.25 | -4.02% | 107,295 |
| Dec 23, 2025 | 248.90 | 288.65 | 248.00 | 259.70 | 259.70 | 7.96% | 1,377,769 |
| Dec 22, 2025 | 234.55 | 243.50 | 234.55 | 240.55 | 240.55 | 1.65% | 2,445 |
| Dec 19, 2025 | 235.50 | 237.60 | 234.00 | 236.65 | 236.65 | 0.42% | 3,224 |
| Dec 18, 2025 | 237.70 | 238.40 | 234.40 | 235.65 | 235.65 | -1.19% | 5,740 |
| Dec 17, 2025 | 240.60 | 243.00 | 236.30 | 238.50 | 238.50 | -1.65% | 4,381 |
| Dec 16, 2025 | 240.05 | 244.20 | 238.05 | 242.50 | 242.50 | 0.85% | 3,459 |
| Dec 15, 2025 | 243.00 | 243.20 | 239.80 | 240.45 | 240.45 | -1.35% | 75,104 |
| Dec 12, 2025 | 248.75 | 250.80 | 243.00 | 243.75 | 243.75 | -1.02% | 9,335 |
| Dec 11, 2025 | 253.25 | 253.25 | 240.40 | 246.25 | 246.25 | 0.39% | 47,816 |
| Dec 10, 2025 | 252.55 | 252.55 | 238.85 | 245.30 | 245.30 | 2.19% | 32,195 |
| Dec 9, 2025 | 233.60 | 244.10 | 226.85 | 240.05 | 240.05 | 2.76% | 280,372 |
| Dec 8, 2025 | 233.60 | 241.05 | 230.00 | 233.60 | 233.60 | -3.57% | 4,981 |
| Dec 5, 2025 | 240.55 | 243.50 | 237.20 | 242.25 | 242.25 | 1.66% | 944 |
| Dec 4, 2025 | 243.00 | 245.50 | 237.95 | 238.30 | 238.30 | -0.29% | 9,698 |