Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 210.00
+3.66 (1.77%)
Oct 1, 2026, 3:29 PM IST
Puravankara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 206.34 | 210.00 | 197.41 | 204.64 | 204.64 | -0.82% | 167,683 |
| Sep 30, 2026 | 205.00 | 211.20 | 204.54 | 206.34 | 206.34 | 0.73% | 81,705 |
| Sep 29, 2026 | 208.80 | 210.88 | 199.50 | 204.84 | 204.84 | -2.45% | 240,427 |
| Sep 28, 2026 | 212.40 | 212.65 | 209.00 | 209.99 | 209.99 | -1.81% | 73,425 |
| Sep 25, 2026 | 216.63 | 216.63 | 212.37 | 213.87 | 213.87 | -0.55% | 78,727 |
| Sep 24, 2026 | 213.52 | 217.34 | 211.70 | 215.06 | 215.06 | -0.81% | 149,647 |
| Sep 23, 2026 | 218.79 | 218.79 | 215.92 | 216.82 | 216.82 | 0.06% | 94,686 |
| Sep 22, 2026 | 214.94 | 223.70 | 214.00 | 216.69 | 216.69 | 0.81% | 395,080 |
| Sep 21, 2026 | 214.50 | 216.30 | 212.27 | 214.94 | 214.94 | 0.71% | 166,913 |
| Sep 18, 2026 | 218.85 | 219.32 | 211.21 | 213.43 | 213.43 | -2.20% | 298,969 |
| Sep 17, 2026 | 211.05 | 223.00 | 208.13 | 218.23 | 218.23 | 3.81% | 1,438,254 |
| Sep 16, 2026 | 207.85 | 215.50 | 200.25 | 210.23 | 210.23 | 2.27% | 368,141 |
| Sep 15, 2026 | 213.78 | 214.33 | 203.39 | 205.56 | 205.56 | -3.07% | 188,428 |
| Sep 11, 2026 | 214.02 | 214.02 | 209.64 | 212.06 | 212.06 | -0.98% | 179,867 |
| Sep 10, 2026 | 218.00 | 218.34 | 212.00 | 214.16 | 214.16 | -0.97% | 148,029 |
| Sep 9, 2026 | 215.10 | 217.00 | 213.02 | 216.25 | 216.25 | -0.06% | 167,897 |
| Sep 8, 2026 | 223.02 | 223.02 | 214.80 | 216.39 | 216.39 | -2.97% | 301,966 |
| Sep 7, 2026 | 232.00 | 232.00 | 221.21 | 223.02 | 223.02 | -3.34% | 633,537 |
| Sep 4, 2026 | 215.00 | 236.00 | 215.00 | 230.72 | 230.72 | 9.30% | 17,390,475 |
| Sep 3, 2026 | 212.00 | 213.76 | 210.08 | 211.09 | 211.09 | 0.62% | 101,627 |
| Sep 2, 2026 | 214.00 | 214.00 | 208.20 | 209.79 | 209.79 | -1.22% | 102,085 |
| Sep 1, 2026 | 213.00 | 214.00 | 210.00 | 212.38 | 212.38 | -0.26% | 69,983 |
| Aug 31, 2026 | 214.01 | 216.96 | 211.22 | 212.93 | 212.93 | -1.32% | 68,816 |
| Aug 28, 2026 | 214.20 | 216.85 | 212.93 | 215.78 | 215.78 | 0.73% | 85,702 |
| Aug 27, 2026 | 218.90 | 219.50 | 212.00 | 214.22 | 214.22 | -2.12% | 139,252 |
| Aug 26, 2026 | 219.60 | 220.02 | 216.19 | 218.87 | 218.87 | 0.44% | 83,504 |
| Aug 25, 2026 | 214.69 | 220.11 | 213.52 | 217.92 | 217.92 | 1.69% | 358,395 |
| Aug 24, 2026 | 221.99 | 225.16 | 211.14 | 214.30 | 214.30 | -2.31% | 591,540 |
| Aug 21, 2026 | 216.40 | 227.34 | 214.71 | 219.36 | 219.36 | 1.37% | 580,154 |
| Aug 20, 2026 | 218.00 | 219.92 | 215.55 | 216.40 | 216.40 | -1.07% | 187,511 |
| Aug 19, 2026 | 224.30 | 224.30 | 215.50 | 218.74 | 218.74 | -2.50% | 417,695 |
| Aug 18, 2026 | 227.50 | 231.80 | 220.13 | 224.36 | 224.36 | -0.99% | 1,104,429 |
| Aug 17, 2026 | 234.01 | 245.90 | 224.00 | 226.60 | 226.60 | 3.84% | 23,015,575 |
| Aug 14, 2026 | 218.95 | 222.34 | 216.00 | 218.21 | 218.21 | 0.15% | 198,836 |
| Aug 13, 2026 | 211.49 | 221.51 | 211.10 | 217.89 | 217.89 | 2.51% | 417,250 |
| Aug 12, 2026 | 211.50 | 214.60 | 209.60 | 212.55 | 212.55 | 0.11% | 63,859 |
| Aug 11, 2026 | 213.15 | 214.50 | 210.50 | 212.31 | 212.31 | -0.40% | 51,348 |
| Aug 10, 2026 | 212.37 | 215.00 | 210.50 | 213.16 | 213.16 | 0.37% | 88,413 |
| Aug 7, 2026 | 210.99 | 213.79 | 209.12 | 212.37 | 212.37 | 1.41% | 97,936 |
| Aug 6, 2026 | 211.70 | 211.90 | 209.00 | 209.41 | 209.41 | -0.36% | 87,100 |
| Aug 5, 2026 | 209.05 | 212.36 | 209.00 | 210.16 | 210.16 | 0.81% | 99,988 |
| Aug 4, 2026 | 207.00 | 210.00 | 206.50 | 208.47 | 208.47 | 0.39% | 110,537 |
| Aug 3, 2026 | 212.05 | 215.89 | 206.50 | 207.67 | 207.67 | -1.48% | 264,312 |
| Jul 31, 2026 | 214.89 | 214.89 | 208.10 | 210.79 | 210.79 | -1.05% | 213,143 |
| Jul 30, 2026 | 215.16 | 218.00 | 210.10 | 213.02 | 213.02 | -0.57% | 140,148 |
| Jul 29, 2026 | 215.47 | 218.19 | 213.35 | 214.25 | 214.25 | -0.33% | 127,109 |
| Jul 28, 2026 | 220.66 | 220.84 | 214.35 | 214.97 | 214.97 | -2.04% | 72,895 |
| Jul 27, 2026 | 215.50 | 219.90 | 214.74 | 219.45 | 219.45 | 2.86% | 113,195 |
| Jul 24, 2026 | 210.00 | 214.69 | 209.00 | 213.35 | 213.35 | 0.78% | 101,573 |
| Jul 23, 2026 | 215.26 | 215.26 | 210.25 | 211.70 | 211.70 | -1.65% | 148,277 |