Purple Finance Limited (BOM:544191)
India · Delayed Price · Currency is INR 74.41
+1.41 (1.93%)
At close: Sep 11, 2026
Purple Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.00 | 75.50 | 73.00 | 74.41 | 74.41 | 1.93% | 25,717 |
| Sep 10, 2026 | 72.11 | 73.80 | 72.00 | 73.00 | 73.00 | -0.69% | 24,044 |
| Sep 9, 2026 | 72.03 | 73.99 | 70.60 | 73.51 | 73.51 | 2.05% | 13,350 |
| Sep 8, 2026 | 70.86 | 73.00 | 70.86 | 72.03 | 72.03 | 2.78% | 23,558 |
| Sep 7, 2026 | 72.00 | 72.00 | 70.00 | 70.08 | 70.08 | -1.72% | 16,004 |
| Sep 4, 2026 | 70.80 | 72.01 | 69.00 | 71.31 | 71.31 | 0.76% | 96,336 |
| Sep 3, 2026 | 71.90 | 71.90 | 70.20 | 70.77 | 70.77 | 0.21% | 10,218 |
| Sep 2, 2026 | 72.57 | 72.90 | 70.00 | 70.62 | 70.62 | -1.73% | 30,750 |
| Sep 1, 2026 | 75.35 | 75.45 | 71.20 | 71.86 | 71.86 | -1.64% | 28,754 |
| Aug 31, 2026 | 75.50 | 75.50 | 71.60 | 73.06 | 73.06 | -0.60% | 158,275 |
| Aug 28, 2026 | 71.58 | 73.90 | 71.50 | 73.50 | 73.50 | 3.19% | 6,811 |
| Aug 27, 2026 | 71.36 | 73.40 | 71.00 | 71.23 | 71.23 | -0.45% | 28,247 |
| Aug 26, 2026 | 70.25 | 75.00 | 70.25 | 71.55 | 71.55 | 0.15% | 25,246 |
| Aug 25, 2026 | 69.00 | 71.90 | 69.00 | 71.44 | 71.44 | 0.90% | 42,007 |
| Aug 24, 2026 | 72.83 | 73.49 | 70.50 | 70.80 | 70.80 | -2.73% | 28,705 |
| Aug 21, 2026 | 70.01 | 73.95 | 70.01 | 72.79 | 72.79 | 1.62% | 33,721 |
| Aug 20, 2026 | 72.35 | 73.75 | 71.50 | 71.63 | 71.63 | -0.86% | 19,648 |
| Aug 19, 2026 | 73.79 | 74.00 | 71.99 | 72.25 | 72.25 | -0.78% | 15,114 |
| Aug 18, 2026 | 74.40 | 75.30 | 72.05 | 72.82 | 72.82 | -2.04% | 28,951 |
| Aug 17, 2026 | 72.01 | 75.78 | 72.01 | 74.34 | 74.34 | 1.56% | 30,797 |
| Aug 14, 2026 | 76.00 | 76.00 | 72.40 | 73.20 | 73.20 | -0.73% | 9,987 |
| Aug 13, 2026 | 74.05 | 76.67 | 73.70 | 73.74 | 73.74 | -1.60% | 78,399 |
| Aug 12, 2026 | 73.10 | 76.64 | 73.10 | 74.94 | 74.94 | -0.90% | 31,464 |
| Aug 11, 2026 | 77.99 | 77.99 | 74.25 | 75.62 | 75.62 | -0.16% | 86,232 |
| Aug 10, 2026 | 76.50 | 77.47 | 74.00 | 75.74 | 75.74 | -0.37% | 38,667 |
| Aug 7, 2026 | 76.90 | 76.90 | 74.10 | 76.02 | 76.02 | 1.35% | 21,892 |
| Aug 6, 2026 | 74.00 | 77.35 | 73.10 | 75.01 | 75.01 | -1.21% | 42,320 |
| Aug 5, 2026 | 77.28 | 77.28 | 74.21 | 75.93 | 75.93 | 0.86% | 27,678 |
| Aug 4, 2026 | 73.81 | 77.00 | 73.80 | 75.28 | 75.28 | 1.99% | 89,665 |
| Aug 3, 2026 | 75.00 | 75.50 | 73.30 | 73.81 | 73.81 | -0.83% | 47,609 |
| Jul 31, 2026 | 73.39 | 74.99 | 73.39 | 74.43 | 74.43 | 3.59% | 125,976 |
| Jul 30, 2026 | 70.00 | 72.60 | 67.11 | 71.85 | 71.85 | 1.64% | 950,084 |
| Jul 29, 2026 | 74.71 | 74.71 | 67.00 | 70.69 | 70.69 | -3.36% | 362,554 |
| Jul 28, 2026 | 72.42 | 74.50 | 71.80 | 73.15 | 73.15 | 1.02% | 35,374 |
| Jul 27, 2026 | 71.30 | 73.78 | 70.99 | 72.41 | 72.41 | 4.22% | 45,649 |
| Jul 24, 2026 | 66.55 | 72.80 | 66.55 | 69.48 | 69.48 | -1.40% | 64,395 |
| Jul 23, 2026 | 77.50 | 77.90 | 68.86 | 70.47 | 70.47 | -7.89% | 74,484 |
| Jul 22, 2026 | 78.50 | 78.50 | 74.10 | 76.51 | 76.51 | 3.41% | 249,682 |
| Jul 21, 2026 | 70.64 | 74.85 | 70.60 | 73.99 | 73.99 | 6.25% | 241,159 |
| Jul 20, 2026 | 67.90 | 71.00 | 62.03 | 69.64 | 69.64 | 6.40% | 225,467 |
| Jul 17, 2026 | 65.35 | 69.00 | 64.95 | 65.45 | 65.45 | 0.86% | 99,979 |
| Jul 16, 2026 | 64.52 | 65.99 | 64.00 | 64.89 | 64.89 | -1.47% | 47,903 |
| Jul 15, 2026 | 65.98 | 65.99 | 64.95 | 65.86 | 65.86 | 1.14% | 23,281 |
| Jul 14, 2026 | 66.79 | 66.79 | 64.16 | 65.12 | 65.12 | -1.12% | 49,122 |
| Jul 13, 2026 | 62.76 | 66.00 | 62.76 | 65.86 | 65.86 | 2.79% | 48,099 |
| Jul 10, 2026 | 64.59 | 65.43 | 63.10 | 64.07 | 64.07 | -0.73% | 518,577 |
| Jul 9, 2026 | 66.44 | 66.44 | 64.00 | 64.54 | 64.54 | -0.66% | 282,297 |
| Jul 8, 2026 | 64.44 | 66.24 | 63.45 | 64.97 | 64.97 | 0.81% | 490,031 |
| Jul 7, 2026 | 64.94 | 65.10 | 63.03 | 64.45 | 64.45 | 0.39% | 16,727 |
| Jul 6, 2026 | 64.00 | 65.44 | 63.50 | 64.20 | 64.20 | 0.30% | 16,077 |