Purple Finance Limited (BOM:544191)
India
· Delayed Price · Currency is INR 67.70
-0.20 (-0.29%)
At close: Apr 28, 2026
Purple Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.94 | 69.50 | 65.70 | 67.70 | 67.70 | -0.29% | 42,884 |
| Apr 27, 2026 | 67.80 | 69.80 | 66.90 | 67.90 | 67.90 | 0.61% | 60,822 |
| Apr 24, 2026 | 67.33 | 69.00 | 67.00 | 67.49 | 67.49 | -0.75% | 65,278 |
| Apr 23, 2026 | 67.88 | 68.40 | 65.40 | 68.00 | 68.00 | 0.19% | 70,721 |
| Apr 22, 2026 | 68.00 | 68.50 | 65.60 | 67.87 | 67.87 | 0.50% | 99,704 |
| Apr 21, 2026 | 68.70 | 68.70 | 65.99 | 67.53 | 67.53 | 0.75% | 60,247 |
| Apr 20, 2026 | 64.99 | 69.50 | 64.80 | 67.03 | 67.03 | 3.22% | 107,697 |
| Apr 17, 2026 | 60.24 | 66.00 | 60.24 | 64.94 | 64.94 | 6.62% | 208,627 |
| Apr 16, 2026 | 60.01 | 61.45 | 59.00 | 60.91 | 60.91 | 1.52% | 35,844 |
| Apr 15, 2026 | 59.24 | 60.25 | 58.15 | 60.00 | 60.00 | 1.30% | 47,943 |
| Apr 13, 2026 | 58.54 | 59.70 | 57.00 | 59.23 | 59.23 | 1.18% | 24,034 |
| Apr 10, 2026 | 60.00 | 60.00 | 57.81 | 58.54 | 58.54 | 0.90% | 22,446 |
| Apr 9, 2026 | 57.52 | 58.78 | 57.00 | 58.02 | 58.02 | 1.59% | 36,156 |
| Apr 8, 2026 | 62.80 | 62.80 | 56.76 | 57.11 | 57.11 | -0.35% | 20,999 |
| Apr 7, 2026 | 56.11 | 58.52 | 56.11 | 57.31 | 57.31 | 2.82% | 59,909 |
| Apr 6, 2026 | 52.53 | 55.74 | 52.51 | 55.74 | 55.74 | 4.99% | 123,767 |
| Apr 2, 2026 | 52.29 | 54.20 | 50.75 | 53.09 | 53.09 | 1.37% | 77,041 |
| Apr 1, 2026 | 52.50 | 54.37 | 49.51 | 52.37 | 52.37 | 1.12% | 97,573 |
| Mar 30, 2026 | 54.00 | 55.30 | 51.50 | 51.79 | 51.79 | -3.11% | 29,132 |
| Mar 27, 2026 | 55.95 | 55.95 | 53.05 | 53.45 | 53.45 | -2.85% | 23,842 |
| Mar 25, 2026 | 55.56 | 56.74 | 54.50 | 55.02 | 55.02 | -0.22% | 102,495 |
| Mar 24, 2026 | 54.46 | 55.60 | 54.00 | 55.14 | 55.14 | 1.25% | 28,114 |
| Mar 23, 2026 | 53.67 | 57.00 | 52.03 | 54.46 | 54.46 | -0.55% | 143,515 |
| Mar 20, 2026 | 55.90 | 56.01 | 54.00 | 54.76 | 54.76 | -0.80% | 14,428 |
| Mar 19, 2026 | 57.48 | 57.48 | 54.20 | 55.20 | 55.20 | -3.16% | 47,370 |
| Mar 18, 2026 | 55.05 | 57.40 | 55.05 | 57.00 | 57.00 | 3.58% | 14,632 |
| Mar 17, 2026 | 55.00 | 56.00 | 55.00 | 55.03 | 55.03 | -0.69% | 12,465 |
| Mar 16, 2026 | 57.00 | 58.45 | 55.00 | 55.41 | 55.41 | -1.09% | 41,139 |
| Mar 13, 2026 | 59.29 | 59.50 | 55.94 | 56.02 | 56.02 | -4.86% | 39,634 |
| Mar 12, 2026 | 56.00 | 59.07 | 56.00 | 58.88 | 58.88 | 3.88% | 13,267 |
| Mar 11, 2026 | 56.40 | 57.50 | 55.89 | 56.68 | 56.68 | 0.44% | 21,581 |
| Mar 10, 2026 | 56.39 | 56.50 | 55.00 | 56.43 | 56.43 | 2.30% | 23,157 |
| Mar 9, 2026 | 55.80 | 56.88 | 55.16 | 55.16 | 55.16 | -4.99% | 107,757 |
| Mar 6, 2026 | 57.50 | 58.60 | 57.01 | 58.06 | 58.06 | 1.24% | 12,997 |
| Mar 5, 2026 | 55.50 | 57.79 | 55.50 | 57.35 | 57.35 | 1.92% | 33,105 |
| Mar 4, 2026 | 56.64 | 56.70 | 56.27 | 56.27 | 56.27 | -5.00% | 65,706 |
| Mar 2, 2026 | 60.00 | 61.97 | 59.23 | 59.23 | 59.23 | -4.99% | 98,214 |
| Feb 27, 2026 | 61.25 | 64.00 | 61.25 | 62.34 | 62.34 | -0.54% | 36,497 |
| Feb 26, 2026 | 64.00 | 64.00 | 61.50 | 62.68 | 62.68 | -0.49% | 182,402 |
| Feb 25, 2026 | 63.00 | 64.75 | 62.63 | 62.99 | 62.99 | -0.99% | 26,236 |
| Feb 24, 2026 | 63.99 | 65.69 | 62.50 | 63.62 | 63.62 | -0.90% | 44,630 |
| Feb 23, 2026 | 68.72 | 68.72 | 64.00 | 64.20 | 64.20 | -4.45% | 117,651 |
| Feb 20, 2026 | 65.80 | 67.60 | 64.10 | 67.19 | 67.19 | 3.35% | 18,511 |
| Feb 19, 2026 | 64.45 | 67.79 | 64.45 | 65.01 | 65.01 | -1.14% | 68,427 |
| Feb 18, 2026 | 65.20 | 69.55 | 64.16 | 65.76 | 65.76 | -0.83% | 176,006 |
| Feb 17, 2026 | 63.00 | 66.34 | 63.00 | 66.31 | 66.31 | 4.94% | 219,723 |
| Feb 16, 2026 | 63.10 | 65.00 | 62.63 | 63.19 | 63.19 | -4.14% | 169,820 |
| Feb 13, 2026 | 69.79 | 69.94 | 63.51 | 65.92 | 65.92 | -1.04% | 783,501 |
| Feb 12, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 5.00% | 62,413 |
| Feb 11, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 5.00% | 38,810 |
| Feb 10, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 4.99% | 42,935 |
| Feb 9, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 5.00% | 15,297 |
| Feb 6, 2026 | 52.90 | 54.81 | 52.87 | 54.81 | 54.81 | 5.00% | 28,563 |
| Feb 5, 2026 | 54.98 | 55.99 | 51.50 | 52.20 | 52.20 | -3.06% | 201,956 |
| Feb 4, 2026 | 54.10 | 56.00 | 52.50 | 53.85 | 53.85 | 0.30% | 434,324 |
| Feb 3, 2026 | 53.74 | 56.42 | 53.00 | 53.69 | 53.69 | -0.09% | 263,758 |
| Feb 2, 2026 | 54.63 | 55.41 | 52.80 | 53.74 | 53.74 | -1.41% | 261,553 |
| Feb 1, 2026 | 52.59 | 55.00 | 51.15 | 54.51 | 54.51 | 3.65% | 551,989 |
| Jan 30, 2026 | 51.02 | 53.80 | 51.02 | 52.59 | 52.59 | -1.99% | 359,943 |
| Jan 29, 2026 | 52.40 | 55.55 | 52.40 | 53.66 | 53.66 | -1.60% | 250,334 |
| Jan 28, 2026 | 54.79 | 55.00 | 54.05 | 54.53 | 54.53 | 0.98% | 71,244 |
| Jan 27, 2026 | 55.00 | 55.00 | 52.60 | 54.00 | 54.00 | -1.71% | 99,427 |
| Jan 23, 2026 | 56.00 | 56.80 | 54.00 | 54.94 | 54.94 | 1.55% | 118,182 |
| Jan 22, 2026 | 55.45 | 55.45 | 53.00 | 54.10 | 54.10 | 0.88% | 130,802 |
| Jan 21, 2026 | 53.55 | 54.27 | 51.86 | 53.63 | 53.63 | -0.50% | 67,897 |
| Jan 20, 2026 | 53.02 | 54.00 | 51.96 | 53.90 | 53.90 | 1.66% | 23,460 |
| Jan 19, 2026 | 51.57 | 54.00 | 51.57 | 53.02 | 53.02 | 0.23% | 25,918 |
| Jan 16, 2026 | 53.50 | 54.89 | 52.20 | 52.90 | 52.90 | -2.29% | 91,949 |
| Jan 14, 2026 | 52.15 | 54.95 | 52.00 | 54.14 | 54.14 | 1.75% | 106,821 |
| Jan 13, 2026 | 52.99 | 55.00 | 52.50 | 53.21 | 53.21 | 0.40% | 28,946 |
| Jan 12, 2026 | 53.53 | 54.50 | 51.00 | 53.00 | 53.00 | -0.99% | 100,424 |
| Jan 9, 2026 | 54.90 | 54.90 | 53.00 | 53.53 | 53.53 | -1.29% | 65,664 |
| Jan 8, 2026 | 56.00 | 57.00 | 54.00 | 54.23 | 54.23 | -3.14% | 93,878 |
| Jan 7, 2026 | 57.50 | 58.30 | 55.30 | 55.99 | 55.99 | -0.80% | 57,132 |
| Jan 6, 2026 | 56.70 | 56.98 | 53.55 | 56.44 | 56.44 | 2.92% | 33,861 |
| Jan 5, 2026 | 51.30 | 54.84 | 51.30 | 54.84 | 54.84 | 5.00% | 46,358 |
| Jan 2, 2026 | 53.15 | 53.50 | 52.00 | 52.23 | 52.23 | -1.73% | 18,251 |
| Jan 1, 2026 | 53.00 | 53.75 | 52.00 | 53.15 | 53.15 | 0.19% | 9,338 |
| Dec 31, 2025 | 53.00 | 53.65 | 51.50 | 53.05 | 53.05 | 1.01% | 31,763 |
| Dec 30, 2025 | 53.50 | 53.70 | 52.00 | 52.52 | 52.52 | -0.83% | 30,725 |
| Dec 29, 2025 | 55.05 | 55.80 | 52.50 | 52.96 | 52.96 | -1.80% | 56,803 |
| Dec 26, 2025 | 57.20 | 57.20 | 52.50 | 53.93 | 53.93 | -1.93% | 43,895 |
| Dec 24, 2025 | 57.63 | 57.63 | 54.60 | 54.99 | 54.99 | -2.98% | 96,175 |
| Dec 23, 2025 | 60.00 | 60.10 | 55.61 | 56.68 | 56.68 | -4.06% | 119,331 |
| Dec 22, 2025 | 58.00 | 59.50 | 55.10 | 59.08 | 59.08 | 6.07% | 366,818 |
| Dec 19, 2025 | 56.92 | 58.60 | 55.11 | 55.70 | 55.70 | -1.57% | 54,664 |
| Dec 18, 2025 | 56.50 | 58.40 | 54.19 | 56.59 | 56.59 | 1.04% | 73,991 |
| Dec 17, 2025 | 53.50 | 56.70 | 53.50 | 56.01 | 56.01 | 5.72% | 179,076 |
| Dec 16, 2025 | 49.35 | 53.50 | 47.14 | 52.98 | 52.98 | 9.62% | 246,106 |
| Dec 15, 2025 | 48.49 | 49.40 | 46.00 | 48.33 | 48.33 | 2.09% | 136,013 |
| Dec 12, 2025 | 44.50 | 48.00 | 43.00 | 47.34 | 47.34 | 7.10% | 461,752 |
| Dec 11, 2025 | 44.95 | 44.95 | 42.50 | 44.20 | 44.20 | -0.07% | 114,967 |
| Dec 10, 2025 | 44.49 | 44.69 | 43.16 | 44.23 | 44.23 | 0.82% | 10,501 |
| Dec 9, 2025 | 42.80 | 44.50 | 42.75 | 43.87 | 43.87 | 2.50% | 10,507 |
| Dec 8, 2025 | 44.80 | 44.80 | 42.65 | 42.80 | 42.80 | 0.47% | 16,014 |
| Dec 5, 2025 | 44.00 | 44.49 | 41.51 | 42.60 | 42.60 | -2.96% | 12,547 |
| Dec 4, 2025 | 42.00 | 44.69 | 42.00 | 43.90 | 43.90 | 1.57% | 14,023 |
| Dec 3, 2025 | 45.79 | 45.90 | 42.70 | 43.22 | 43.22 | -3.93% | 40,174 |
| Dec 2, 2025 | 43.99 | 46.50 | 43.90 | 44.99 | 44.99 | 2.27% | 122,773 |
| Dec 1, 2025 | 44.10 | 44.80 | 42.10 | 43.99 | 43.99 | -0.20% | 15,015 |