Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 269.00
+0.45 (0.17%)
Oct 3, 2025, 3:29 PM IST
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 265.55 | 269.25 | 265.00 | 267.20 | 267.20 | -0.50% | 48,273 |
| Oct 1, 2025 | 265.90 | 270.15 | 262.30 | 268.55 | 268.55 | 2.01% | 68,655 |
| Sep 30, 2025 | 266.50 | 268.90 | 261.00 | 263.25 | 263.25 | -2.36% | 72,981 |
| Sep 29, 2025 | 261.80 | 280.00 | 258.30 | 269.60 | 269.60 | 3.22% | 571,772 |
| Sep 26, 2025 | 264.90 | 267.20 | 258.40 | 261.20 | 261.20 | -1.36% | 82,331 |
| Sep 25, 2025 | 266.20 | 273.00 | 262.20 | 264.80 | 264.80 | -1.25% | 120,942 |
| Sep 24, 2025 | 271.65 | 272.35 | 267.05 | 268.15 | 268.15 | -1.78% | 71,956 |
| Sep 23, 2025 | 270.50 | 274.80 | 267.35 | 273.00 | 273.00 | 0.94% | 143,525 |
| Sep 22, 2025 | 273.00 | 276.70 | 268.30 | 270.45 | 270.45 | -1.15% | 158,799 |
| Sep 19, 2025 | 273.50 | 277.30 | 268.35 | 273.60 | 273.60 | 0.22% | 180,058 |
| Sep 18, 2025 | 266.75 | 276.00 | 264.00 | 273.00 | 273.00 | 3.06% | 481,553 |
| Sep 17, 2025 | 272.85 | 272.85 | 262.50 | 264.90 | 264.90 | -1.45% | 320,672 |
| Sep 16, 2025 | 272.80 | 274.95 | 267.05 | 268.80 | 268.80 | -0.68% | 158,363 |
| Sep 15, 2025 | 277.30 | 284.90 | 268.95 | 270.65 | 270.65 | -2.40% | 306,192 |
| Sep 12, 2025 | 284.60 | 286.85 | 276.10 | 277.30 | 277.30 | -2.46% | 100,494 |
| Sep 11, 2025 | 287.95 | 287.95 | 283.50 | 284.30 | 284.30 | -0.59% | 46,661 |
| Sep 10, 2025 | 284.95 | 288.95 | 282.90 | 286.00 | 286.00 | 0.37% | 76,248 |
| Sep 9, 2025 | 285.00 | 287.05 | 281.25 | 284.95 | 284.95 | -0.26% | 54,950 |
| Sep 8, 2025 | 288.95 | 289.55 | 283.25 | 285.70 | 285.70 | -1.04% | 54,852 |
| Sep 5, 2025 | 289.55 | 294.50 | 286.30 | 288.70 | 288.70 | -0.29% | 91,880 |
| Sep 4, 2025 | 294.10 | 296.45 | 285.05 | 289.55 | 289.55 | -0.77% | 155,665 |
| Sep 3, 2025 | 292.00 | 294.90 | 288.60 | 291.80 | 291.80 | 0.46% | 122,724 |
| Sep 2, 2025 | 305.00 | 305.00 | 288.70 | 290.45 | 290.45 | 1.73% | 992,226 |
| Sep 1, 2025 | 284.05 | 288.75 | 284.00 | 285.50 | 285.50 | -0.73% | 61,916 |
| Aug 29, 2025 | 289.70 | 289.70 | 283.10 | 287.60 | 287.60 | 0.26% | 96,201 |
| Aug 28, 2025 | 280.30 | 292.00 | 277.70 | 286.85 | 286.85 | 2.15% | 260,446 |
| Aug 26, 2025 | 290.50 | 290.50 | 280.10 | 280.80 | 280.80 | -2.75% | 163,580 |
| Aug 25, 2025 | 289.55 | 291.85 | 286.75 | 288.75 | 288.75 | 0.10% | 81,233 |
| Aug 22, 2025 | 286.95 | 290.00 | 285.50 | 288.45 | 288.45 | 0.52% | 96,019 |
| Aug 21, 2025 | 290.10 | 296.10 | 284.90 | 286.95 | 286.95 | -0.10% | 561,695 |
| Aug 20, 2025 | 292.25 | 292.90 | 286.00 | 287.25 | 287.25 | -0.73% | 162,945 |
| Aug 19, 2025 | 287.30 | 293.00 | 286.35 | 289.35 | 289.35 | 1.22% | 217,102 |
| Aug 18, 2025 | 287.15 | 292.20 | 285.00 | 285.85 | 285.85 | -0.28% | 133,181 |
| Aug 14, 2025 | 288.00 | 300.20 | 285.00 | 286.65 | 286.65 | -0.76% | 673,490 |
| Aug 13, 2025 | 269.90 | 290.00 | 267.00 | 288.85 | 288.85 | 10.61% | 899,207 |
| Aug 12, 2025 | 258.85 | 276.80 | 251.00 | 261.15 | 261.15 | 0.89% | 1,329,070 |
| Aug 11, 2025 | 262.75 | 265.95 | 252.20 | 258.85 | 258.85 | -2.96% | 235,638 |
| Aug 8, 2025 | 273.40 | 275.00 | 263.15 | 266.75 | 266.75 | -1.95% | 119,429 |
| Aug 7, 2025 | 282.45 | 282.75 | 269.70 | 272.05 | 272.05 | -2.11% | 128,651 |
| Aug 6, 2025 | 281.20 | 286.95 | 272.95 | 277.90 | 277.90 | -1.77% | 91,851 |
| Aug 5, 2025 | 293.00 | 293.90 | 281.00 | 282.90 | 282.90 | -3.46% | 121,862 |
| Aug 4, 2025 | 283.10 | 295.00 | 279.55 | 293.05 | 293.05 | 2.32% | 101,589 |
| Aug 1, 2025 | 286.95 | 289.95 | 282.30 | 286.40 | 286.40 | -1.19% | 83,328 |
| Jul 31, 2025 | 288.00 | 291.40 | 281.40 | 289.85 | 289.85 | -0.22% | 82,552 |
| Jul 30, 2025 | 291.70 | 294.50 | 286.05 | 290.50 | 290.50 | -0.41% | 213,197 |
| Jul 29, 2025 | 261.35 | 305.00 | 261.30 | 291.70 | 291.70 | 10.83% | 3,091,455 |
| Jul 28, 2025 | 275.05 | 276.00 | 261.10 | 263.20 | 263.20 | -4.06% | 88,668 |
| Jul 25, 2025 | 283.90 | 283.90 | 273.00 | 274.35 | 274.35 | -2.45% | 109,193 |
| Jul 24, 2025 | 285.25 | 286.70 | 279.40 | 281.25 | 281.25 | -1.40% | 84,929 |
| Jul 23, 2025 | 289.10 | 289.10 | 281.45 | 285.25 | 285.25 | -0.35% | 52,855 |