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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	295.6	287.25	287.25	297.2	283.9	173,657
July 07, 2025	288	293.25	293.25	302.5	287.5	995,895
July 04, 2025	281.05	283.05	283.05	285	280.05	68,171
July 03, 2025	280.25	280.55	280.55	282.25	276.6	103,334
July 02, 2025	293.55	280.25	280.25	294.85	278.6	238,878
July 01, 2025	298.9	293.55	293.55	301.45	290.4	137,515
June 30, 2025	289.7	297.7	297.7	300	287.5	192,563
June 27, 2025	295.9	290.5	290.5	297.5	289.2	70,882
June 26, 2025	293.85	292.25	292.25	296.5	286	267,230
June 25, 2025	292	293.85	293.85	296.85	288.65	129,283
June 24, 2025	290	290.3	290.3	299.5	288	414,529
June 23, 2025	285	284.6	284.6	288.9	283.45	142,174
June 20, 2025	282.7	289.25	289.25	291.75	277.95	327,278
June 19, 2025	296	287.75	287.75	301.25	283.25	2.99M
June 18, 2025	289.9	279.95	279.95	291.75	279	155,777
June 17, 2025	299.85	289.3	289.3	306	287.4	241,788
June 16, 2025	294	296.3	296.3	298.7	284.9	177,253
June 13, 2025	295	297.55	297.55	303.9	293.05	122,632
June 12, 2025	311.9	304.9	304.9	313.9	300.2	123,885
June 11, 2025	321	314.45	314.45	323.45	309.2	169,989
June 10, 2025	327.95	318.35	318.35	331.9	317	341,799
June 09, 2025	324.8	326.75	326.75	338.95	322.85	618,491
June 06, 2025	308.6	322.1	322.1	329.1	302	1.81M
June 05, 2025	289	306.9	306.9	306.9	285	1.59M
June 04, 2025	255	279	279	279	251.2	502,760
June 03, 2025	246	253.65	253.65	256.95	244.15	266,535
June 02, 2025	255	243.3	243.3	258.9	238.9	616,972
May 30, 2025	258.42	265.39	265.39	267.5	251.07	235,171

Puravankara Limited (PURVA.NS) NSE