Puravankara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	219.00	219.23	213.70	215.26	215.26	-1.83%	188,933
Jul 21, 2026	219.00	222.49	217.35	219.28	219.28	-0.20%	157,669
Jul 20, 2026	222.00	222.00	219.00	219.73	219.73	-1.14%	96,860
Jul 17, 2026	226.00	226.18	218.01	222.26	222.26	-1.46%	284,761
Jul 16, 2026	233.00	234.61	223.75	225.56	225.56	-3.21%	343,872
Jul 15, 2026	236.49	241.07	230.50	233.05	233.05	-0.86%	482,982
Jul 14, 2026	247.90	256.34	232.00	235.08	235.08	-5.36%	1,934,985
Jul 13, 2026	223.20	261.80	219.61	248.40	248.40	10.86%	13,995,860
Jul 10, 2026	223.00	226.59	221.01	224.06	224.06	1.95%	170,826
Jul 9, 2026	214.76	221.00	214.24	219.78	219.78	2.29%	94,988
Jul 8, 2026	217.50	221.22	213.02	214.85	214.85	-2.19%	95,898
Jul 7, 2026	223.00	223.74	216.50	219.66	219.66	-0.93%	117,951
Jul 6, 2026	222.45	225.52	219.41	221.72	221.72	0.07%	111,000
Jul 3, 2026	216.49	226.30	215.01	221.57	221.57	2.96%	389,266
Jul 2, 2026	217.00	218.40	214.01	215.20	215.20	-0.48%	78,363
Jul 1, 2026	213.64	217.31	213.64	216.23	216.23	0.43%	71,608
Jun 30, 2026	215.30	215.99	213.10	215.31	215.31	0.40%	47,753
Jun 29, 2026	215.46	222.90	213.05	214.46	214.46	0.70%	447,677
Jun 25, 2026	216.80	217.80	212.00	212.97	212.97	-0.77%	59,621
Jun 24, 2026	215.80	217.20	212.83	214.62	214.62	-0.57%	100,943
Jun 23, 2026	217.70	221.59	214.50	215.84	215.84	-0.85%	111,179
Jun 22, 2026	220.36	222.52	217.14	217.69	217.69	-1.21%	124,286
Jun 19, 2026	225.00	225.00	218.95	220.36	220.36	-2.08%	109,785
Jun 18, 2026	218.00	227.25	218.00	225.04	225.04	3.63%	316,910
Jun 17, 2026	214.00	221.82	214.00	217.15	217.15	1.12%	324,239
Jun 16, 2026	214.48	217.02	213.04	214.74	214.74	0.47%	87,246
Jun 15, 2026	211.95	216.10	211.95	213.73	213.73	2.18%	94,004
Jun 12, 2026	206.90	209.80	203.82	209.18	209.18	2.85%	83,504