Puravankara Limited (NSE:PURVA)
India · Delayed Price · Currency is INR 184.81
-9.77 (-5.02%)
Oct 23, 2026, 3:29 PM IST
Puravankara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 194.58 | 194.59 | 183.00 | 184.81 | 184.81 | -5.02% | 165,773 |
| Oct 22, 2026 | 199.10 | 199.11 | 193.00 | 194.58 | 194.58 | -2.46% | 79,087 |
| Oct 21, 2026 | 203.45 | 205.93 | 198.00 | 199.48 | 199.48 | -1.60% | 78,370 |
| Oct 19, 2026 | 200.42 | 203.69 | 199.50 | 202.73 | 202.73 | -0.12% | 85,193 |
| Oct 16, 2026 | 204.25 | 205.82 | 200.00 | 202.97 | 202.97 | -0.46% | 153,060 |
| Oct 15, 2026 | 207.40 | 210.07 | 201.10 | 203.90 | 203.90 | -1.68% | 179,233 |
| Oct 14, 2026 | 212.50 | 212.88 | 205.55 | 207.39 | 207.39 | -2.01% | 120,956 |
| Oct 13, 2026 | 210.00 | 215.10 | 206.81 | 211.64 | 211.64 | 0.86% | 547,811 |
| Oct 12, 2026 | 209.00 | 213.90 | 206.50 | 209.83 | 209.83 | 1.24% | 216,584 |
| Oct 9, 2026 | 202.41 | 209.90 | 201.72 | 207.26 | 207.26 | 2.41% | 93,813 |
| Oct 8, 2026 | 209.58 | 209.68 | 200.35 | 202.39 | 202.39 | -3.48% | 84,126 |
| Oct 7, 2026 | 208.99 | 211.95 | 206.82 | 209.68 | 209.68 | -0.51% | 58,462 |
| Oct 6, 2026 | 206.91 | 213.00 | 206.00 | 210.75 | 210.75 | 1.85% | 95,890 |
| Oct 5, 2026 | 205.00 | 209.80 | 201.41 | 206.93 | 206.93 | 1.12% | 126,827 |
| 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 |