Purv Flexipack Limited (NSE:PURVFLEXI)
India
· Delayed Price · Currency is INR 65.35
0.00 (0.00%)
Apr 28, 2026, 12:04 PM IST
Purv Flexipack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.30 | 65.35 | 65.30 | 65.35 | 65.35 | 4.81% | 3,200 |
| Apr 27, 2026 | 61.45 | 62.35 | 61.45 | 62.35 | 62.35 | 4.97% | 6,400 |
| Apr 24, 2026 | 59.35 | 59.40 | 59.35 | 59.40 | 59.40 | -4.88% | 1,600 |
| Apr 23, 2026 | 63.00 | 63.00 | 62.45 | 62.45 | 62.45 | -4.95% | 8,000 |
| Apr 22, 2026 | 66.50 | 66.55 | 65.70 | 65.70 | 65.70 | -4.99% | 8,000 |
| Apr 21, 2026 | 73.00 | 73.50 | 69.15 | 69.15 | 69.15 | -4.95% | 24,000 |
| Apr 20, 2026 | 73.15 | 73.65 | 66.65 | 72.75 | 72.75 | 3.71% | 32,800 |
| Apr 17, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 4.94% | 6,400 |
| Apr 16, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 4.95% | 3,200 |
| Apr 15, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 4.94% | 16,800 |
| Apr 13, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 4.93% | 3,200 |
| Apr 10, 2026 | 55.00 | 57.85 | 55.00 | 57.85 | 57.85 | 9.98% | 14,400 |
| Apr 9, 2026 | 48.55 | 52.60 | 48.55 | 52.60 | 52.60 | 9.93% | 13,600 |
| Apr 8, 2026 | 46.85 | 47.85 | 46.85 | 47.85 | 47.85 | 10.00% | 4,000 |
| Apr 7, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 4.95% | 1,600 |
| Apr 2, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 3.63% | 800 |
| Apr 1, 2026 | 37.40 | 40.00 | 37.40 | 40.00 | 40.00 | 4.85% | 10,400 |
| Mar 30, 2026 | 37.00 | 38.60 | 37.00 | 38.15 | 38.15 | -1.04% | 48,800 |
| Mar 27, 2026 | 38.20 | 41.60 | 38.20 | 38.55 | 38.55 | -2.77% | 81,600 |
| Mar 25, 2026 | 37.00 | 39.65 | 37.00 | 39.65 | 39.65 | 4.89% | 12,000 |
| Mar 24, 2026 | 38.95 | 40.40 | 37.40 | 37.80 | 37.80 | -2.95% | 71,200 |
| Mar 23, 2026 | 41.00 | 41.00 | 38.95 | 38.95 | 38.95 | -5.00% | 6,400 |
| Mar 20, 2026 | 41.00 | 42.50 | 41.00 | 41.00 | 41.00 | - | 40,800 |
| Mar 19, 2026 | 42.50 | 42.50 | 40.40 | 41.00 | 41.00 | -3.53% | 28,800 |
| Mar 18, 2026 | 45.50 | 45.50 | 42.45 | 42.50 | 42.50 | -4.82% | 56,000 |
| Mar 17, 2026 | 46.00 | 46.00 | 44.65 | 44.65 | 44.65 | -5.00% | 24,000 |
| Mar 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,400 |
| Mar 13, 2026 | 47.50 | 48.05 | 47.00 | 47.00 | 47.00 | 2.62% | 11,200 |
| Mar 12, 2026 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | 4.21% | 1,600 |
| Mar 11, 2026 | 42.00 | 43.95 | 42.00 | 43.95 | 43.95 | 4.64% | 25,600 |
| Mar 10, 2026 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | -2.10% | 16,800 |
| Mar 9, 2026 | 43.50 | 43.50 | 42.90 | 42.90 | 42.90 | -4.98% | 16,800 |
| Mar 6, 2026 | 46.50 | 46.50 | 45.15 | 45.15 | 45.15 | -4.95% | 28,800 |
| Mar 5, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -5.00% | 14,400 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.94% | 6,400 |
| Mar 2, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -4.97% | 43,200 |
| Feb 27, 2026 | 58.20 | 58.20 | 55.30 | 55.35 | 55.35 | -4.90% | 6,400 |
| Feb 26, 2026 | 58.00 | 58.50 | 58.00 | 58.20 | 58.20 | -3.00% | 51,200 |
| Feb 24, 2026 | 62.20 | 62.20 | 60.00 | 60.00 | 60.00 | -0.08% | 1,600 |
| Feb 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - | 12,000 |
| Feb 19, 2026 | 61.00 | 61.10 | 60.00 | 60.05 | 60.05 | -4.68% | 3,200 |
| Feb 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.67% | 1,600 |
| Feb 17, 2026 | 65.00 | 65.40 | 62.10 | 65.40 | 65.40 | 3.81% | 25,600 |
| Feb 16, 2026 | 62.00 | 64.00 | 61.90 | 63.00 | 63.00 | 0.80% | 7,200 |
| Feb 13, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | -2.34% | 1,600 |
| Feb 12, 2026 | 62.25 | 66.90 | 62.25 | 64.00 | 64.00 | -2.22% | 4,000 |
| Feb 11, 2026 | 66.00 | 66.05 | 65.25 | 65.45 | 65.45 | -4.59% | 8,800 |
| Feb 10, 2026 | 66.55 | 68.60 | 66.50 | 68.60 | 68.60 | -2.00% | 4,800 |
| Feb 6, 2026 | 72.45 | 72.45 | 66.50 | 70.00 | 70.00 | 1.45% | 3,200 |
| Feb 5, 2026 | 64.25 | 69.25 | 64.25 | 69.00 | 69.00 | 2.15% | 3,200 |
| Feb 4, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.66% | 800 |
| Feb 3, 2026 | 71.95 | 74.50 | 67.05 | 68.00 | 68.00 | -4.23% | 6,400 |
| Feb 2, 2026 | 66.50 | 71.00 | 66.50 | 71.00 | 71.00 | 5.97% | 1,600 |
| Jan 30, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 1.52% | 4,000 |
| Jan 29, 2026 | 65.75 | 66.00 | 65.50 | 66.00 | 66.00 | -1.49% | 4,000 |
| Jan 27, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 1,600 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 1,600 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 800 |
| Jan 20, 2026 | 70.00 | 75.00 | 69.90 | 69.90 | 69.90 | -0.43% | 4,000 |
| Jan 19, 2026 | 73.00 | 75.00 | 70.00 | 70.20 | 70.20 | -3.84% | 4,000 |
| Jan 16, 2026 | 83.00 | 83.00 | 73.00 | 73.00 | 73.00 | -5.19% | 7,200 |
| Jan 14, 2026 | 73.80 | 77.00 | 73.80 | 77.00 | 77.00 | 10.00% | 1,600 |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.85% | 3,200 |
| Jan 9, 2026 | 70.00 | 73.00 | 70.00 | 72.05 | 72.05 | 3.15% | 16,000 |
| Jan 8, 2026 | 72.00 | 72.00 | 69.00 | 69.85 | 69.85 | -4.97% | 6,400 |
| Jan 7, 2026 | 71.00 | 73.90 | 71.00 | 73.50 | 73.50 | 4.18% | 26,400 |
| Jan 6, 2026 | 73.00 | 74.00 | 70.00 | 70.55 | 70.55 | -4.21% | 20,000 |
| Jan 5, 2026 | 75.50 | 75.50 | 73.00 | 73.65 | 73.65 | -4.23% | 44,800 |
| Jan 2, 2026 | 74.10 | 78.00 | 74.10 | 76.90 | 76.90 | 3.78% | 14,400 |
| Jan 1, 2026 | 79.45 | 79.45 | 74.00 | 74.10 | 74.10 | -8.52% | 16,000 |
| Dec 31, 2025 | 79.00 | 81.00 | 78.50 | 81.00 | 81.00 | 2.53% | 7,200 |
| Dec 30, 2025 | 80.10 | 80.10 | 74.80 | 79.00 | 79.00 | -4.24% | 24,000 |
| Dec 29, 2025 | 85.00 | 85.00 | 80.10 | 82.50 | 82.50 | -5.39% | 10,400 |
| Dec 26, 2025 | 85.00 | 87.20 | 85.00 | 87.20 | 87.20 | 1.40% | 24,800 |
| Dec 24, 2025 | 87.20 | 87.20 | 86.00 | 86.00 | 86.00 | -0.23% | 1,600 |
| Dec 23, 2025 | 88.00 | 88.00 | 86.20 | 86.20 | 86.20 | -3.15% | 5,600 |
| Dec 22, 2025 | 89.40 | 89.40 | 89.00 | 89.00 | 89.00 | - | 3,200 |
| Dec 18, 2025 | 91.55 | 91.55 | 89.00 | 89.00 | 89.00 | -0.56% | 1,600 |
| Dec 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | 800 |
| Dec 15, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | - | 2,400 |
| Dec 12, 2025 | 90.30 | 91.00 | 90.25 | 91.00 | 91.00 | -4.21% | 2,400 |
| Dec 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.33% | 800 |
| Dec 10, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.11% | 3,200 |
| Dec 9, 2025 | 93.75 | 95.00 | 93.75 | 93.85 | 93.85 | 0.64% | 12,800 |
| Dec 8, 2025 | 95.90 | 95.90 | 93.25 | 93.25 | 93.25 | -2.76% | 4,000 |
| Dec 5, 2025 | 94.50 | 95.90 | 94.50 | 95.90 | 95.90 | 2.84% | 2,400 |
| Dec 4, 2025 | 93.50 | 93.50 | 93.25 | 93.25 | 93.25 | 0.27% | 1,600 |
| Dec 3, 2025 | 92.10 | 93.00 | 92.10 | 93.00 | 93.00 | 0.87% | 2,400 |
| Dec 2, 2025 | 88.00 | 94.70 | 88.00 | 92.20 | 92.20 | 0.22% | 9,600 |
| Dec 1, 2025 | 92.50 | 93.80 | 92.00 | 92.00 | 92.00 | 0.99% | 3,200 |
| Nov 28, 2025 | 91.00 | 92.00 | 87.00 | 91.10 | 91.10 | - | 12,000 |
| Nov 27, 2025 | 90.50 | 91.50 | 90.50 | 91.10 | 91.10 | -0.98% | 4,800 |
| Nov 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | 800 |
| Nov 25, 2025 | 88.25 | 91.50 | 87.50 | 91.50 | 91.50 | 3.57% | 12,000 |
| Nov 24, 2025 | 95.00 | 95.00 | 88.35 | 88.35 | 88.35 | -5.00% | 4,000 |
| Nov 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | 800 |
| Nov 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,200 |
| Nov 19, 2025 | 92.75 | 92.75 | 91.00 | 91.00 | 91.00 | -1.36% | 12,800 |
| Nov 18, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -2.64% | 2,400 |
| Nov 17, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - | 1,600 |