Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 187.32
+9.00 (5.05%)
At close: Mar 6, 2026
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.61 | 193.37 | 176.28 | 187.32 | 187.32 | 5.05% | 1,055,160 |
| Mar 5, 2026 | 182.30 | 183.60 | 172.65 | 178.32 | 178.32 | -1.15% | 592,237 |
| Mar 4, 2026 | 190.00 | 191.26 | 179.54 | 180.39 | 180.39 | -5.71% | 411,426 |
| Mar 2, 2026 | 189.00 | 194.60 | 186.80 | 191.32 | 191.32 | -3.61% | 374,799 |
| Feb 27, 2026 | 206.76 | 206.77 | 195.77 | 198.48 | 198.48 | -4.00% | 1,492,345 |
| Feb 26, 2026 | 215.63 | 215.90 | 204.10 | 206.76 | 206.76 | -3.38% | 458,521 |
| Feb 25, 2026 | 219.08 | 219.09 | 212.10 | 213.99 | 213.99 | -2.01% | 255,323 |
| Feb 24, 2026 | 223.10 | 224.00 | 213.70 | 218.38 | 218.38 | -2.58% | 295,509 |
| Feb 23, 2026 | 229.00 | 230.10 | 221.10 | 224.17 | 224.17 | -2.48% | 274,982 |
| Feb 20, 2026 | 232.50 | 232.50 | 228.31 | 229.86 | 229.86 | -1.11% | 128,378 |
| Feb 19, 2026 | 235.83 | 236.72 | 231.70 | 232.44 | 232.44 | -0.95% | 182,745 |
| Feb 18, 2026 | 235.74 | 238.66 | 231.45 | 234.67 | 234.67 | 0.29% | 197,168 |
| Feb 17, 2026 | 239.00 | 239.97 | 232.37 | 233.98 | 233.98 | -1.72% | 321,355 |
| Feb 16, 2026 | 251.00 | 252.99 | 237.10 | 238.07 | 238.07 | -7.26% | 520,308 |
| Feb 13, 2026 | 265.00 | 283.00 | 252.20 | 256.70 | 256.70 | 0.56% | 9,953,178 |
| Feb 12, 2026 | 252.70 | 258.00 | 246.13 | 255.26 | 255.26 | 0.99% | 155,115 |
| Feb 11, 2026 | 251.99 | 258.89 | 248.33 | 252.75 | 252.75 | -0.82% | 129,715 |
| Feb 10, 2026 | 245.58 | 257.48 | 245.58 | 254.85 | 254.85 | 3.77% | 224,623 |
| Feb 9, 2026 | 240.00 | 253.00 | 238.16 | 245.58 | 245.58 | 3.02% | 170,761 |
| Feb 6, 2026 | 243.50 | 243.50 | 233.23 | 238.38 | 238.38 | -0.07% | 54,173 |
| Feb 5, 2026 | 236.91 | 239.70 | 231.10 | 238.54 | 238.54 | 0.69% | 80,299 |
| Feb 4, 2026 | 235.98 | 238.37 | 232.41 | 236.91 | 236.91 | 0.46% | 110,016 |
| Feb 3, 2026 | 241.00 | 242.64 | 233.29 | 235.82 | 235.82 | 1.53% | 78,347 |
| Feb 2, 2026 | 228.70 | 233.99 | 224.36 | 232.27 | 232.27 | 2.41% | 68,060 |
| Feb 1, 2026 | 234.47 | 234.47 | 226.00 | 226.80 | 226.80 | -3.12% | 26,790 |
| Jan 30, 2026 | 222.00 | 236.00 | 221.47 | 234.11 | 234.11 | 4.28% | 110,885 |
| Jan 29, 2026 | 228.62 | 229.66 | 222.55 | 224.50 | 224.50 | -0.72% | 52,249 |
| Jan 28, 2026 | 224.50 | 228.13 | 222.84 | 226.13 | 226.13 | 1.14% | 66,004 |
| Jan 27, 2026 | 227.00 | 230.26 | 222.16 | 223.58 | 223.58 | -1.67% | 96,246 |
| Jan 23, 2026 | 233.00 | 234.99 | 224.58 | 227.38 | 227.38 | -2.77% | 90,776 |
| Jan 22, 2026 | 228.01 | 235.98 | 228.01 | 233.86 | 233.86 | 2.09% | 163,087 |
| Jan 21, 2026 | 234.20 | 236.79 | 226.00 | 229.08 | 229.08 | -2.42% | 236,222 |
| Jan 20, 2026 | 238.20 | 241.00 | 231.25 | 234.75 | 234.75 | -1.46% | 304,827 |
| Jan 19, 2026 | 244.50 | 244.50 | 236.35 | 238.23 | 238.23 | -4.23% | 260,375 |
| Jan 16, 2026 | 244.76 | 252.53 | 242.50 | 248.76 | 248.76 | -1.06% | 854,704 |
| Jan 14, 2026 | 231.10 | 260.00 | 231.10 | 251.42 | 251.42 | 9.18% | 18,969,890 |
| Jan 13, 2026 | 233.94 | 234.91 | 229.15 | 230.27 | 230.27 | -0.64% | 165,927 |
| Jan 12, 2026 | 233.70 | 233.70 | 225.33 | 231.75 | 231.75 | -0.74% | 122,587 |
| Jan 9, 2026 | 235.05 | 238.10 | 229.23 | 233.48 | 233.48 | -0.66% | 99,249 |
| Jan 8, 2026 | 240.40 | 241.41 | 233.00 | 235.02 | 235.02 | -2.14% | 92,428 |
| Jan 7, 2026 | 240.38 | 242.95 | 238.64 | 240.15 | 240.15 | -0.83% | 72,669 |
| Jan 6, 2026 | 241.48 | 244.02 | 238.50 | 242.15 | 242.15 | 0.28% | 88,493 |
| Jan 5, 2026 | 241.05 | 243.89 | 240.00 | 241.48 | 241.48 | 0.52% | 67,448 |
| Jan 2, 2026 | 240.88 | 243.40 | 239.11 | 240.22 | 240.22 | -0.27% | 87,269 |
| Jan 1, 2026 | 240.00 | 242.50 | 237.85 | 240.88 | 240.88 | 0.69% | 101,873 |
| Dec 31, 2025 | 238.57 | 243.94 | 238.40 | 239.23 | 239.23 | 0.28% | 193,995 |
| Dec 30, 2025 | 240.98 | 241.00 | 236.51 | 238.57 | 238.57 | -0.78% | 106,645 |
| Dec 29, 2025 | 247.05 | 247.26 | 239.04 | 240.44 | 240.44 | -2.58% | 156,250 |
| Dec 26, 2025 | 249.74 | 250.78 | 244.00 | 246.80 | 246.80 | -1.18% | 300,848 |
| Dec 24, 2025 | 258.20 | 260.17 | 247.20 | 249.74 | 249.74 | -3.76% | 1,145,301 |