Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 288.70
-0.85 (-0.29%)
Sep 5, 2025, 3:29 PM IST
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 289.55 | 294.50 | 286.30 | 288.70 | 288.70 | -0.29% | 91,878 |
| 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 |
| Jul 22, 2025 | 290.00 | 290.00 | 283.70 | 286.25 | 286.25 | 0.03% | 153,249 |
| Jul 21, 2025 | 286.15 | 290.00 | 283.10 | 286.15 | 286.15 | -0.40% | 66,619 |
| Jul 18, 2025 | 291.00 | 294.00 | 285.80 | 287.30 | 287.30 | -1.61% | 68,843 |
| Jul 17, 2025 | 288.00 | 294.75 | 287.65 | 292.00 | 292.00 | 0.85% | 197,168 |
| Jul 16, 2025 | 291.70 | 291.70 | 287.50 | 289.55 | 289.55 | - | 92,797 |
| Jul 15, 2025 | 286.40 | 290.60 | 284.35 | 289.55 | 289.55 | 2.10% | 113,508 |
| Jul 14, 2025 | 289.40 | 289.40 | 282.30 | 283.60 | 283.60 | -1.36% | 94,085 |
| Jul 11, 2025 | 288.00 | 290.00 | 281.70 | 287.50 | 287.50 | -1.15% | 250,146 |
| Jul 10, 2025 | 295.05 | 303.00 | 288.10 | 290.85 | 290.85 | -1.81% | 320,520 |
| Jul 9, 2025 | 295.00 | 297.90 | 289.75 | 296.20 | 296.20 | 3.12% | 450,824 |
| Jul 8, 2025 | 295.60 | 297.20 | 283.90 | 287.25 | 287.25 | -2.05% | 173,657 |
| Jul 7, 2025 | 288.00 | 302.50 | 287.50 | 293.25 | 293.25 | 3.60% | 995,895 |
| Jul 4, 2025 | 281.05 | 285.00 | 280.05 | 283.05 | 283.05 | 0.89% | 68,172 |
| Jul 3, 2025 | 280.25 | 282.25 | 276.60 | 280.55 | 280.55 | 0.11% | 103,334 |
| Jul 2, 2025 | 293.55 | 294.85 | 278.60 | 280.25 | 280.25 | -4.53% | 238,878 |
| Jul 1, 2025 | 298.90 | 301.45 | 290.40 | 293.55 | 293.55 | -1.39% | 138,499 |
| Jun 30, 2025 | 289.70 | 300.00 | 287.50 | 297.70 | 297.70 | 2.99% | 192,563 |
| Jun 27, 2025 | 295.90 | 297.50 | 288.00 | 289.05 | 289.05 | -1.09% | 87,068 |
| Jun 26, 2025 | 293.85 | 296.50 | 286.00 | 292.25 | 292.25 | -0.54% | 267,230 |