Puravankara Limited (NSE:PURVA)
India
· Delayed Price · Currency is INR 217.01
+1.25 (0.58%)
Apr 29, 2026, 3:30 PM IST
Puravankara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 216.80 | 219.88 | 216.15 | 217.01 | 217.01 | 0.58% | 134,181 |
| Apr 28, 2026 | 218.30 | 221.06 | 214.42 | 215.76 | 215.76 | -1.17% | 190,522 |
| Apr 27, 2026 | 213.50 | 220.54 | 213.50 | 218.32 | 218.32 | 1.89% | 179,626 |
| Apr 24, 2026 | 223.64 | 224.05 | 212.79 | 214.26 | 214.26 | -3.62% | 176,668 |
| Apr 23, 2026 | 218.00 | 231.87 | 216.13 | 222.31 | 222.31 | 1.92% | 374,402 |
| Apr 22, 2026 | 221.80 | 222.95 | 217.00 | 218.13 | 218.13 | -1.37% | 234,424 |
| Apr 21, 2026 | 218.00 | 229.25 | 217.68 | 221.16 | 221.16 | 1.73% | 402,850 |
| Apr 20, 2026 | 225.00 | 225.17 | 215.30 | 217.39 | 217.39 | -3.46% | 280,478 |
| Apr 17, 2026 | 225.74 | 228.00 | 223.61 | 225.18 | 225.18 | 0.12% | 351,680 |
| Apr 16, 2026 | 233.99 | 234.54 | 223.14 | 224.91 | 224.91 | -3.34% | 926,652 |
| Apr 15, 2026 | 227.53 | 244.69 | 226.12 | 232.69 | 232.69 | 7.73% | 14,143,210 |
| Apr 13, 2026 | 191.70 | 229.00 | 186.33 | 215.99 | 215.99 | 10.62% | 16,906,499 |
| Apr 10, 2026 | 187.53 | 205.44 | 187.53 | 195.25 | 195.25 | 4.62% | 1,016,105 |
| Apr 9, 2026 | 190.48 | 193.50 | 185.00 | 186.63 | 186.63 | -1.24% | 113,137 |
| Apr 8, 2026 | 184.95 | 193.69 | 180.00 | 188.97 | 188.97 | 8.52% | 331,121 |
| Apr 7, 2026 | 174.00 | 178.34 | 172.87 | 174.13 | 174.13 | -0.99% | 89,021 |
| Apr 6, 2026 | 176.80 | 177.98 | 170.63 | 175.87 | 175.87 | -0.52% | 173,002 |
| Apr 2, 2026 | 172.25 | 177.95 | 168.10 | 176.79 | 176.79 | 0.58% | 137,461 |
| Apr 1, 2026 | 167.25 | 177.97 | 166.70 | 175.77 | 175.77 | 7.79% | 179,785 |
| Mar 30, 2026 | 172.11 | 175.49 | 160.69 | 163.06 | 163.06 | -5.54% | 476,774 |
| Mar 27, 2026 | 181.50 | 182.98 | 167.54 | 172.63 | 172.63 | -4.99% | 664,351 |
| Mar 25, 2026 | 175.11 | 187.00 | 175.11 | 181.69 | 181.69 | 5.55% | 651,916 |
| Mar 24, 2026 | 171.70 | 181.58 | 167.97 | 172.14 | 172.14 | 2.97% | 848,050 |
| Mar 23, 2026 | 175.21 | 176.44 | 164.50 | 167.17 | 167.17 | -7.15% | 362,214 |
| Mar 20, 2026 | 182.50 | 184.69 | 178.20 | 180.04 | 180.04 | -0.91% | 146,130 |
| Mar 19, 2026 | 188.10 | 189.00 | 180.50 | 181.70 | 181.70 | -4.47% | 177,270 |
| Mar 18, 2026 | 183.00 | 194.00 | 183.00 | 190.21 | 190.21 | 4.79% | 350,670 |
| Mar 17, 2026 | 179.00 | 184.29 | 177.49 | 181.51 | 181.51 | 1.39% | 473,695 |
| Mar 16, 2026 | 181.83 | 181.97 | 175.62 | 179.03 | 179.03 | -1.04% | 188,376 |
| Mar 13, 2026 | 187.50 | 187.50 | 177.31 | 180.92 | 180.92 | -3.30% | 143,131 |
| Mar 12, 2026 | 193.75 | 193.75 | 185.15 | 187.09 | 187.09 | -3.35% | 137,103 |
| Mar 11, 2026 | 193.00 | 198.24 | 190.97 | 193.57 | 193.57 | 0.72% | 302,557 |
| Mar 10, 2026 | 185.04 | 196.45 | 182.05 | 192.18 | 192.18 | 6.14% | 488,417 |
| 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 |