Puravankara Limited - PURVA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	265.55	267.2	267.2	269.25	265	48,273
October 01, 2025	265.9	268.55	268.55	270.15	262.3	68,655
September 30, 2025	266.5	263.25	263.25	268.9	261	72,826
September 29, 2025	261.8	269.6	269.6	280	258.3	571,772
September 26, 2025	264.9	261.2	261.2	267.2	258.4	82,331
September 25, 2025	266.2	264.8	264.8	273	262.2	120,942
September 24, 2025	271.65	268.15	268.15	272.35	267.05	71,916
September 23, 2025	270.5	273	273	274.8	267.35	143,525
September 22, 2025	273	270.45	270.45	276.7	268.3	158,499
September 19, 2025	273.5	273.6	273.6	277.3	268.35	179,985
September 18, 2025	266.75	273	273	276	264	481,553
September 17, 2025	272.85	264.9	264.9	272.85	262.5	320,504
September 16, 2025	272.8	268.8	268.8	274.95	267.05	158,363
September 15, 2025	277.3	270.65	270.65	284.9	268.95	306,192
September 12, 2025	284.6	277.3	277.3	286.85	276.1	100,494
September 11, 2025	287.95	284.3	284.3	287.95	283.5	46,661
September 10, 2025	284.95	286	286	288.95	282.9	76,248
September 09, 2025	285	284.95	284.95	287.05	281.25	54,950
September 08, 2025	288.95	285.7	285.7	289.55	283.25	54,852
September 05, 2025	289.55	288.7	288.7	294.5	286.3	91,878
September 04, 2025	294.1	289.55	289.55	296.45	285.05	155,665
September 03, 2025	292	291.8	291.8	294.9	288.6	122,724
September 02, 2025	305	290.45	290.45	305	288.7	992,226
September 01, 2025	284.05	285.5	285.5	288.75	284	61,916
August 29, 2025	289.7	287.6	287.6	289.7	283.1	96,201
August 28, 2025	280.3	286.85	286.85	292	277.7	260,446
August 26, 2025	290.5	280.8	280.8	290.5	280.1	163,580
August 25, 2025	289.55	288.75	288.75	291.85	286.75	81,233
August 22, 2025	286.95	288.45	288.45	290	285.5	96,019
August 21, 2025	290.1	286.95	286.95	296.1	284.9	561,695
August 20, 2025	292.25	287.25	287.25	292.9	286	162,945
August 19, 2025	287.3	289.35	289.35	293	286.35	217,102
August 18, 2025	287.15	285.85	285.85	292.2	285	133,081
August 14, 2025	288	286.65	286.65	300.2	285	673,490
August 13, 2025	269.9	288.85	288.85	290	267	899,207
August 12, 2025	258.85	261.15	261.15	276.8	251	1.33M
August 11, 2025	262.75	258.85	258.85	265.95	252.2	235,638
August 08, 2025	273.4	266.75	266.75	275	263.15	119,429
August 07, 2025	282.45	272.05	272.05	282.75	269.7	128,651
August 06, 2025	281.2	277.9	277.9	286.95	272.95	91,851
August 05, 2025	293	282.9	282.9	293.9	281	121,862
August 04, 2025	283.1	293.05	293.05	295	279.55	101,589
August 01, 2025	286.95	286.4	286.4	289.95	282.3	83,328
July 31, 2025	288	289.85	289.85	291.4	281.4	82,552
July 30, 2025	291.7	290.5	290.5	294.5	286.05	213,197
July 29, 2025	261.35	291.7	291.7	305	261.3	3.09M
July 28, 2025	275.05	263.2	263.2	276	261.1	88,668
July 25, 2025	283.9	275.4	275.4	283.9	273.5	99,122
July 24, 2025	285.25	281.25	281.25	286.7	279.4	84,899
July 23, 2025	289.1	285.25	285.25	289.1	281.45	52,855
July 22, 2025	290	286.25	286.25	290	283.7	153,249
July 21, 2025	286.15	286.15	286.15	290	283.1	66,619
July 18, 2025	291	287.3	287.3	294	285.8	68,843
July 17, 2025	288	292	292	294.75	287.65	197,168
July 16, 2025	291.7	289.55	289.55	291.7	287.5	92,797
July 15, 2025	286.4	289.55	289.55	290.6	284.35	113,508
July 14, 2025	289.4	283.6	283.6	289.4	282.3	94,047
July 11, 2025	288	287.5	287.5	290	281.7	250,146
July 10, 2025	295.05	290.85	290.85	303	288.1	320,520
July 09, 2025	295	296.2	296.2	297.9	289.75	450,822

Puravankara Limited (PURVA.NS) NSE