Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 285.70
-0.70 (-0.24%)
Aug 4, 2025, 2:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 292.00 | 296.85 | 288.65 | 293.85 | 293.85 | 1.22% | 129,283 |
| Jun 24, 2025 | 290.00 | 299.50 | 288.00 | 290.30 | 290.30 | 2.00% | 414,529 |
| Jun 23, 2025 | 285.00 | 288.90 | 283.45 | 284.60 | 284.60 | -1.61% | 142,174 |
| Jun 20, 2025 | 282.70 | 291.75 | 277.95 | 289.25 | 289.25 | 0.52% | 327,278 |
| Jun 19, 2025 | 296.00 | 301.25 | 283.25 | 287.75 | 287.75 | 2.79% | 2,992,487 |
| Jun 18, 2025 | 289.90 | 291.75 | 279.00 | 279.95 | 279.95 | -3.23% | 155,777 |
| Jun 17, 2025 | 299.85 | 306.00 | 287.40 | 289.30 | 289.30 | -2.36% | 241,788 |
| Jun 16, 2025 | 294.00 | 298.70 | 284.90 | 296.30 | 296.30 | -0.42% | 177,253 |
| Jun 13, 2025 | 295.00 | 303.90 | 293.05 | 297.55 | 297.55 | -2.41% | 125,134 |
| Jun 12, 2025 | 311.90 | 313.90 | 300.20 | 304.90 | 304.90 | -3.04% | 123,885 |
| Jun 11, 2025 | 321.00 | 323.45 | 309.20 | 314.45 | 314.45 | -1.23% | 169,989 |
| Jun 10, 2025 | 327.95 | 331.90 | 317.00 | 318.35 | 318.35 | -2.57% | 341,799 |
| Jun 9, 2025 | 324.80 | 338.95 | 322.85 | 326.75 | 326.75 | 1.44% | 618,491 |
| Jun 6, 2025 | 308.60 | 329.10 | 302.00 | 322.10 | 322.10 | 4.95% | 1,805,584 |
| Jun 5, 2025 | 289.00 | 306.90 | 285.00 | 306.90 | 306.90 | 10.00% | 1,592,433 |
| Jun 4, 2025 | 255.00 | 279.00 | 251.20 | 279.00 | 279.00 | 9.99% | 502,760 |
| Jun 3, 2025 | 246.00 | 256.95 | 244.15 | 253.65 | 253.65 | 4.25% | 266,535 |
| Jun 2, 2025 | 255.00 | 258.90 | 238.90 | 243.30 | 243.30 | -8.32% | 616,972 |
| May 30, 2025 | 258.42 | 267.50 | 251.07 | 265.39 | 265.39 | 3.04% | 235,171 |
| May 29, 2025 | 263.55 | 263.55 | 254.99 | 257.55 | 257.55 | -1.66% | 72,592 |
| May 28, 2025 | 263.70 | 266.60 | 259.40 | 261.90 | 261.90 | -0.03% | 72,508 |
| May 27, 2025 | 267.49 | 267.49 | 259.32 | 261.97 | 261.97 | -0.97% | 69,587 |
| May 26, 2025 | 253.33 | 266.00 | 253.33 | 264.54 | 264.54 | 4.46% | 178,490 |