Puravankara Limited (NSE:PURVA)
India
· Delayed Price · Currency is INR 181.06
-6.26 (-3.34%)
Mar 9, 2026, 3:29 PM IST
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 186.41 | 186.41 | 176.51 | 181.06 | 181.06 | -3.34% | 225,240 |
| Mar 6, 2026 | 178.61 | 193.37 | 176.28 | 187.32 | 187.32 | 5.05% | 1,055,160 |
| Mar 5, 2026 | 182.30 | 183.60 | 172.65 | 178.32 | 178.32 | -1.15% | 592,237 |
| Mar 4, 2026 | 190.00 | 191.26 | 179.54 | 180.39 | 180.39 | -5.71% | 411,426 |
| Mar 2, 2026 | 189.00 | 194.60 | 186.80 | 191.32 | 191.32 | -3.61% | 374,799 |
| Feb 27, 2026 | 206.76 | 206.77 | 195.77 | 198.48 | 198.48 | -4.00% | 1,492,345 |
| Feb 26, 2026 | 215.63 | 215.90 | 204.10 | 206.76 | 206.76 | -3.38% | 458,521 |
| Feb 25, 2026 | 219.08 | 219.09 | 212.10 | 213.99 | 213.99 | -2.01% | 255,323 |
| Feb 24, 2026 | 223.10 | 224.00 | 213.70 | 218.38 | 218.38 | -2.58% | 295,509 |
| Feb 23, 2026 | 229.00 | 230.10 | 221.10 | 224.17 | 224.17 | -2.48% | 274,982 |
| Feb 20, 2026 | 232.50 | 232.50 | 228.31 | 229.86 | 229.86 | -1.11% | 128,378 |
| Feb 19, 2026 | 235.83 | 236.72 | 231.70 | 232.44 | 232.44 | -0.95% | 182,745 |
| Feb 18, 2026 | 235.74 | 238.66 | 231.45 | 234.67 | 234.67 | 0.29% | 197,168 |
| Feb 17, 2026 | 239.00 | 239.97 | 232.37 | 233.98 | 233.98 | -1.72% | 321,355 |
| Feb 16, 2026 | 251.00 | 252.99 | 237.10 | 238.07 | 238.07 | -7.26% | 520,308 |
| Feb 13, 2026 | 265.00 | 283.00 | 252.20 | 256.70 | 256.70 | 0.56% | 9,953,178 |
| Feb 12, 2026 | 252.70 | 258.00 | 246.13 | 255.26 | 255.26 | 0.99% | 155,115 |
| Feb 11, 2026 | 251.99 | 258.89 | 248.33 | 252.75 | 252.75 | -0.82% | 129,715 |
| Feb 10, 2026 | 245.58 | 257.48 | 245.58 | 254.85 | 254.85 | 3.77% | 224,623 |
| Feb 9, 2026 | 240.00 | 253.00 | 238.16 | 245.58 | 245.58 | 3.02% | 170,761 |
| Feb 6, 2026 | 243.50 | 243.50 | 233.23 | 238.38 | 238.38 | -0.07% | 54,173 |
| Feb 5, 2026 | 236.91 | 239.70 | 231.10 | 238.54 | 238.54 | 0.69% | 80,299 |
| Feb 4, 2026 | 235.98 | 238.37 | 232.41 | 236.91 | 236.91 | 0.46% | 110,016 |
| Feb 3, 2026 | 241.00 | 242.64 | 233.29 | 235.82 | 235.82 | 1.53% | 78,347 |
| Feb 2, 2026 | 228.70 | 233.99 | 224.36 | 232.27 | 232.27 | 2.41% | 68,060 |
| Feb 1, 2026 | 234.47 | 234.47 | 226.00 | 226.80 | 226.80 | -3.12% | 26,790 |
| Jan 30, 2026 | 222.00 | 236.00 | 221.47 | 234.11 | 234.11 | 4.28% | 110,885 |
| Jan 29, 2026 | 228.62 | 229.66 | 222.55 | 224.50 | 224.50 | -0.72% | 52,249 |
| Jan 28, 2026 | 224.50 | 228.13 | 222.84 | 226.13 | 226.13 | 1.14% | 66,004 |
| Jan 27, 2026 | 227.00 | 230.26 | 222.16 | 223.58 | 223.58 | -1.67% | 96,246 |
| Jan 23, 2026 | 233.00 | 234.99 | 224.58 | 227.38 | 227.38 | -2.77% | 90,776 |
| Jan 22, 2026 | 228.01 | 235.98 | 228.01 | 233.86 | 233.86 | 2.09% | 163,087 |
| Jan 21, 2026 | 234.20 | 236.79 | 226.00 | 229.08 | 229.08 | -2.42% | 236,222 |
| Jan 20, 2026 | 238.20 | 241.00 | 231.25 | 234.75 | 234.75 | -1.46% | 304,827 |
| Jan 19, 2026 | 244.50 | 244.50 | 236.35 | 238.23 | 238.23 | -4.23% | 260,375 |
| Jan 16, 2026 | 244.76 | 252.53 | 242.50 | 248.76 | 248.76 | -1.06% | 854,704 |
| Jan 14, 2026 | 231.10 | 260.00 | 231.10 | 251.42 | 251.42 | 9.18% | 18,969,890 |
| Jan 13, 2026 | 233.94 | 234.91 | 229.15 | 230.27 | 230.27 | -0.64% | 165,927 |
| Jan 12, 2026 | 233.70 | 233.70 | 225.33 | 231.75 | 231.75 | -0.74% | 122,587 |
| Jan 9, 2026 | 235.05 | 238.10 | 229.23 | 233.48 | 233.48 | -0.66% | 99,249 |
| Jan 8, 2026 | 240.40 | 241.41 | 233.00 | 235.02 | 235.02 | -2.14% | 92,428 |
| Jan 7, 2026 | 240.38 | 242.95 | 238.64 | 240.15 | 240.15 | -0.83% | 72,669 |
| Jan 6, 2026 | 241.48 | 244.02 | 238.50 | 242.15 | 242.15 | 0.28% | 88,493 |
| Jan 5, 2026 | 241.05 | 243.89 | 240.00 | 241.48 | 241.48 | 0.52% | 67,448 |
| Jan 2, 2026 | 240.88 | 243.40 | 239.11 | 240.22 | 240.22 | -0.27% | 87,269 |
| Jan 1, 2026 | 240.00 | 242.50 | 237.85 | 240.88 | 240.88 | 0.69% | 101,873 |
| Dec 31, 2025 | 238.57 | 243.94 | 238.40 | 239.23 | 239.23 | 0.28% | 193,995 |
| Dec 30, 2025 | 240.98 | 241.00 | 236.51 | 238.57 | 238.57 | -0.78% | 106,645 |
| Dec 29, 2025 | 247.05 | 247.26 | 239.04 | 240.44 | 240.44 | -2.58% | 156,250 |
| Dec 26, 2025 | 249.74 | 250.78 | 244.00 | 246.80 | 246.80 | -1.18% | 300,848 |
| Dec 24, 2025 | 258.20 | 260.17 | 247.20 | 249.74 | 249.74 | -3.76% | 1,145,301 |
| Dec 23, 2025 | 243.55 | 287.30 | 243.55 | 259.49 | 259.49 | 7.61% | 19,136,890 |
| Dec 22, 2025 | 236.94 | 244.00 | 236.94 | 241.15 | 241.15 | 1.95% | 54,296 |
| Dec 19, 2025 | 235.95 | 237.48 | 233.98 | 236.54 | 236.54 | 0.35% | 27,263 |
| Dec 18, 2025 | 237.70 | 240.42 | 234.02 | 235.72 | 235.72 | -1.00% | 45,419 |
| Dec 17, 2025 | 241.89 | 243.74 | 236.01 | 238.11 | 238.11 | -1.56% | 39,363 |
| Dec 16, 2025 | 242.00 | 243.90 | 238.01 | 241.89 | 241.89 | 0.34% | 52,609 |
| Dec 15, 2025 | 244.00 | 244.45 | 240.00 | 241.06 | 241.06 | -1.12% | 36,016 |
| Dec 12, 2025 | 247.50 | 250.78 | 243.10 | 243.78 | 243.78 | -1.37% | 116,697 |
| Dec 11, 2025 | 250.22 | 255.85 | 240.52 | 247.16 | 247.16 | 0.76% | 618,284 |
| Dec 10, 2025 | 238.30 | 249.80 | 238.29 | 245.30 | 245.30 | 2.91% | 95,686 |
| Dec 9, 2025 | 234.95 | 242.52 | 226.55 | 238.36 | 238.36 | 2.32% | 343,063 |
| Dec 8, 2025 | 240.99 | 243.00 | 230.15 | 232.95 | 232.95 | -2.86% | 40,356 |
| Dec 5, 2025 | 239.00 | 243.65 | 237.02 | 239.80 | 239.80 | 0.44% | 46,506 |
| Dec 4, 2025 | 240.80 | 246.34 | 237.00 | 238.74 | 238.74 | -0.43% | 58,051 |
| Dec 3, 2025 | 242.20 | 243.20 | 238.00 | 239.77 | 239.77 | -1.59% | 37,401 |
| Dec 2, 2025 | 246.73 | 248.48 | 241.75 | 243.64 | 243.64 | -1.32% | 28,133 |
| Dec 1, 2025 | 250.00 | 251.56 | 244.25 | 246.90 | 246.90 | -1.04% | 31,786 |
| Nov 28, 2025 | 248.90 | 250.75 | 247.65 | 249.50 | 249.50 | 0.24% | 17,205 |
| Nov 27, 2025 | 246.20 | 253.45 | 244.70 | 248.90 | 248.90 | 1.36% | 72,318 |
| Nov 26, 2025 | 247.00 | 249.25 | 244.30 | 245.55 | 245.55 | -0.65% | 31,652 |
| Nov 25, 2025 | 246.00 | 248.80 | 241.35 | 247.15 | 247.15 | 0.47% | 43,899 |
| Nov 24, 2025 | 242.65 | 248.90 | 238.05 | 246.00 | 246.00 | 1.38% | 104,829 |
| Nov 21, 2025 | 243.25 | 245.75 | 241.00 | 242.65 | 242.65 | -1.24% | 48,762 |
| Nov 20, 2025 | 247.55 | 253.50 | 245.00 | 245.70 | 245.70 | -0.65% | 112,201 |
| Nov 19, 2025 | 250.20 | 251.05 | 245.00 | 247.30 | 247.30 | -1.85% | 128,001 |
| Nov 18, 2025 | 255.00 | 256.35 | 250.20 | 251.95 | 251.95 | -0.85% | 85,652 |
| Nov 17, 2025 | 260.00 | 262.90 | 252.20 | 254.10 | 254.10 | -2.33% | 160,344 |
| Nov 14, 2025 | 262.00 | 263.25 | 258.20 | 260.15 | 260.15 | -0.10% | 31,630 |
| Nov 13, 2025 | 261.05 | 266.10 | 258.85 | 260.40 | 260.40 | 0.50% | 72,238 |
| Nov 12, 2025 | 256.95 | 263.65 | 254.05 | 259.10 | 259.10 | 1.95% | 83,359 |
| Nov 11, 2025 | 250.00 | 255.90 | 250.00 | 254.15 | 254.15 | 0.12% | 37,593 |
| Nov 10, 2025 | 252.00 | 258.95 | 250.00 | 253.85 | 253.85 | -0.98% | 109,949 |
| Nov 7, 2025 | 259.60 | 260.45 | 255.00 | 256.35 | 256.35 | -1.48% | 63,336 |
| Nov 6, 2025 | 266.00 | 267.00 | 258.20 | 260.20 | 260.20 | -2.71% | 52,914 |
| Nov 4, 2025 | 269.55 | 271.85 | 265.25 | 267.45 | 267.45 | -0.47% | 91,641 |
| Nov 3, 2025 | 266.50 | 269.85 | 262.40 | 268.70 | 268.70 | 0.13% | 118,004 |
| Oct 31, 2025 | 272.80 | 275.55 | 266.65 | 268.35 | 268.35 | -1.49% | 62,830 |
| Oct 30, 2025 | 270.00 | 273.85 | 268.20 | 272.40 | 272.40 | 1.02% | 64,198 |
| Oct 29, 2025 | 270.30 | 271.70 | 267.00 | 269.65 | 269.65 | -0.33% | 59,812 |
| Oct 28, 2025 | 275.00 | 275.00 | 269.00 | 270.55 | 270.55 | -0.72% | 67,312 |
| Oct 27, 2025 | 284.55 | 284.55 | 270.45 | 272.50 | 272.50 | -2.92% | 344,845 |
| Oct 24, 2025 | 280.00 | 284.00 | 272.00 | 280.70 | 280.70 | 0.12% | 138,154 |
| Oct 23, 2025 | 271.20 | 287.30 | 267.95 | 280.35 | 280.35 | 3.53% | 413,944 |
| Oct 21, 2025 | 266.50 | 273.45 | 266.50 | 270.80 | 270.80 | 0.45% | 49,963 |
| Oct 20, 2025 | 267.25 | 272.00 | 262.20 | 269.60 | 269.60 | 0.90% | 136,604 |
| Oct 17, 2025 | 264.90 | 269.55 | 260.25 | 267.20 | 267.20 | -0.04% | 145,521 |
| Oct 16, 2025 | 253.05 | 275.15 | 251.95 | 267.30 | 267.30 | 5.36% | 887,416 |
| Oct 15, 2025 | 255.50 | 258.85 | 251.95 | 253.70 | 253.70 | -0.70% | 162,020 |
| Oct 14, 2025 | 256.55 | 260.65 | 252.00 | 255.50 | 255.50 | 0.18% | 140,641 |