Puravankara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	218.31	223.63	218.10	219.02	219.02	-0.82%	89,117
May 27, 2026	224.10	225.90	219.16	220.84	220.84	-0.71%	220,432
May 26, 2026	228.50	228.50	221.15	222.42	222.42	-3.25%	159,569
May 25, 2026	229.90	233.70	226.04	229.89	229.89	1.90%	494,829
May 22, 2026	223.00	230.96	217.28	225.60	225.60	0.98%	304,556
May 21, 2026	224.80	225.21	221.00	223.41	223.41	0.99%	310,130
May 20, 2026	233.00	233.00	220.00	221.23	221.23	-5.09%	872,317
May 19, 2026	236.00	249.90	231.00	233.09	233.09	9.39%	11,212,920
May 18, 2026	213.14	215.90	206.64	213.08	213.08	-0.01%	199,566
May 15, 2026	212.32	217.92	211.07	213.11	213.11	0.37%	111,179
May 14, 2026	218.70	218.79	211.21	212.32	212.32	-1.05%	93,481
May 13, 2026	211.11	216.18	210.26	214.57	214.57	1.64%	95,893
May 12, 2026	214.56	214.56	208.10	211.11	211.11	-1.61%	141,991
May 11, 2026	215.87	216.57	213.15	214.56	214.56	-1.91%	107,456
May 8, 2026	222.45	222.45	217.04	218.73	218.73	-1.39%	95,515
May 7, 2026	223.08	224.89	220.10	221.82	221.82	-0.07%	156,397
May 6, 2026	221.58	224.95	217.54	221.98	221.98	1.50%	214,391
May 5, 2026	220.50	221.32	216.00	218.70	218.70	-0.54%	119,189
May 4, 2026	217.59	222.60	216.37	219.88	219.88	2.57%	205,112
Apr 30, 2026	218.90	226.70	213.40	214.37	214.37	-1.22%	595,822
Apr 29, 2026	216.80	219.88	216.15	217.01	217.01	0.58%	134,181
Apr 28, 2026	218.30	221.06	214.42	215.76	215.76	-1.17%	190,522
Apr 27, 2026	213.50	220.54	213.50	218.32	218.32	1.89%	179,626
Apr 24, 2026	223.64	224.05	212.79	214.26	214.26	-3.62%	176,668
Apr 23, 2026	218.00	231.87	216.13	222.31	222.31	1.92%	374,402
Apr 22, 2026	221.80	222.95	217.00	218.13	218.13	-1.37%	234,424
Apr 21, 2026	218.00	229.25	217.68	221.16	221.16	1.73%	402,850
Apr 20, 2026	225.00	225.17	215.30	217.39	217.39	-3.46%	280,478
Apr 17, 2026	225.74	228.00	223.61	225.18	225.18	0.12%	351,680
Apr 16, 2026	233.99	234.54	223.14	224.91	224.91	-3.34%	926,652
Apr 15, 2026	227.53	244.69	226.12	232.69	232.69	7.73%	14,143,210
Apr 13, 2026	191.70	229.00	186.33	215.99	215.99	10.62%	16,906,490
Apr 10, 2026	187.53	205.44	187.53	195.25	195.25	4.62%	1,016,105
Apr 9, 2026	190.48	193.50	185.00	186.63	186.63	-1.24%	113,137
Apr 8, 2026	184.95	193.69	180.00	188.97	188.97	8.52%	331,121
Apr 7, 2026	174.00	178.34	172.87	174.13	174.13	-0.99%	89,021
Apr 6, 2026	176.80	177.98	170.63	175.87	175.87	-0.52%	173,002
Apr 2, 2026	172.25	177.95	168.10	176.79	176.79	0.58%	137,461
Apr 1, 2026	167.25	177.97	166.70	175.77	175.77	7.79%	179,785
Mar 30, 2026	172.11	175.49	160.69	163.06	163.06	-5.54%	476,774
Mar 27, 2026	181.50	182.98	167.54	172.63	172.63	-4.99%	664,351
Mar 25, 2026	175.11	187.00	175.11	181.69	181.69	5.55%	651,916
Mar 24, 2026	171.70	181.58	167.97	172.14	172.14	2.97%	848,050
Mar 23, 2026	175.21	176.44	164.50	167.17	167.17	-7.15%	362,214
Mar 20, 2026	182.50	184.69	178.20	180.04	180.04	-0.91%	146,130
Mar 19, 2026	188.10	189.00	180.50	181.70	181.70	-4.47%	177,270
Mar 18, 2026	183.00	194.00	183.00	190.21	190.21	4.79%	350,670
Mar 17, 2026	179.00	184.29	177.49	181.51	181.51	1.39%	473,695
Mar 16, 2026	181.83	181.97	175.62	179.03	179.03	-1.04%	188,376
Mar 13, 2026	187.50	187.50	177.31	180.92	180.92	-3.30%	143,131