Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 280.70
+0.35 (0.12%)
Oct 24, 2025, 3:30 PM IST
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 280.00 | 284.00 | 272.00 | 280.70 | 280.70 | 0.12% | 138,254 |
| Oct 23, 2025 | 271.20 | 287.30 | 267.95 | 280.35 | 280.35 | 3.53% | 413,944 |
| Oct 21, 2025 | 266.50 | 273.45 | 266.50 | 270.80 | 270.80 | 0.45% | 49,963 |
| Oct 20, 2025 | 267.25 | 272.00 | 262.20 | 269.60 | 269.60 | 0.90% | 136,654 |
| Oct 17, 2025 | 264.90 | 269.55 | 260.25 | 267.20 | 267.20 | -0.04% | 145,521 |
| Oct 16, 2025 | 253.05 | 275.15 | 251.95 | 267.30 | 267.30 | 5.36% | 887,416 |
| Oct 15, 2025 | 255.50 | 258.85 | 251.95 | 253.70 | 253.70 | -0.70% | 162,717 |
| Oct 14, 2025 | 256.55 | 260.65 | 252.00 | 255.50 | 255.50 | 0.18% | 140,641 |
| Oct 13, 2025 | 251.90 | 258.95 | 248.15 | 255.05 | 255.05 | 2.02% | 110,722 |
| Oct 10, 2025 | 248.50 | 252.25 | 247.60 | 250.00 | 250.00 | 1.03% | 271,796 |
| Oct 9, 2025 | 264.00 | 264.00 | 245.90 | 247.45 | 247.45 | -4.40% | 226,653 |
| Oct 8, 2025 | 264.15 | 265.20 | 256.00 | 258.85 | 258.85 | -2.01% | 105,390 |
| Oct 7, 2025 | 267.80 | 272.95 | 261.75 | 264.15 | 264.15 | -1.05% | 95,509 |
| Oct 6, 2025 | 268.25 | 271.55 | 264.25 | 266.95 | 266.95 | -0.09% | 46,979 |
| Oct 3, 2025 | 265.55 | 269.25 | 265.00 | 267.20 | 267.20 | -0.50% | 48,738 |
| 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 |