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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.5	229.86	229.86	232.5	228.31	128,401
February 19, 2026	235.83	232.44	232.44	236.72	231.7	182,745
February 18, 2026	235.74	234.67	234.67	238.66	231.45	197,173
February 17, 2026	239	233.98	233.98	239.97	232.37	321,355
February 16, 2026	251	238.07	238.07	252.99	237.1	520,055
February 13, 2026	265	256.7	256.7	283	252.2	9.95M
February 12, 2026	252.7	255.26	255.26	258	246.13	155,115
February 11, 2026	251.99	252.75	252.75	258.89	248.33	129,720
February 10, 2026	245.58	254.85	254.85	257.48	245.58	224,633
February 09, 2026	240	245.58	245.58	253	238.16	170,791
February 06, 2026	243.5	238.38	238.38	243.5	233.23	54,173
February 05, 2026	236.91	238.54	238.54	239.7	231.1	80,446
February 04, 2026	235.98	236.91	236.91	238.37	232.41	180,579
February 03, 2026	241	235.82	235.82	242.64	233.29	78,470
February 02, 2026	228.7	232.27	232.27	233.99	224.36	68,060
February 01, 2026	234.47	226.8	226.8	234.47	226	26,790
January 30, 2026	222	234.11	234.11	236	221.47	110,892
January 29, 2026	228.62	224.5	224.5	229.66	222.55	52,483
January 28, 2026	224.5	226.13	226.13	228.13	222.84	66,004
January 27, 2026	227	223.58	223.58	230.26	222.16	96,267
January 23, 2026	233	227.38	227.38	234.99	224.58	90,778
January 22, 2026	228.01	233.86	233.86	235.98	228.01	163,087
January 21, 2026	234.2	229.08	229.08	236.79	226	236,222
January 20, 2026	238.2	234.75	234.75	241	231.25	304,826
January 19, 2026	244.5	238.23	238.23	244.5	236.35	260,375
January 16, 2026	244.76	247.8	247.8	252.33	242.5	854,717
January 14, 2026	231.1	251.42	251.42	260	231.1	18.97M
January 13, 2026	233.94	230.27	230.27	234.91	229.15	165,927
January 12, 2026	233.7	231.75	231.75	233.7	225.33	122,587
January 09, 2026	235.05	233.48	233.48	238.1	229.23	99,249
January 08, 2026	240.4	235.02	235.02	241.41	233	91,854
January 07, 2026	240.38	240.15	240.15	242.95	238.64	72,731
January 06, 2026	241.48	242.15	242.15	244.02	238.5	88,493
January 05, 2026	241.05	241.48	241.48	243.89	240	67,770
January 02, 2026	240.88	240.22	240.22	243.4	239.11	86,861
January 01, 2026	240	240.88	240.88	242.5	237.85	101,914
December 31, 2025	238.57	239.23	239.23	243.94	238.4	193,995
December 30, 2025	240.98	238.57	238.57	241	236.51	106,870
December 29, 2025	247.05	240.44	240.44	247.26	239.04	156,251
December 26, 2025	249.74	246.8	246.8	250.78	244	300,848
December 24, 2025	258.2	249.74	249.74	260.17	247.2	1.15M
December 23, 2025	243.55	259.49	259.49	287.3	243.55	19.14M
December 22, 2025	236.94	241.15	241.15	244	236.94	54,316
December 19, 2025	235.95	236.54	236.54	237.48	233.98	27,326
December 18, 2025	237.7	235.72	235.72	240.42	234.02	45,783
December 17, 2025	241.89	238.11	238.11	243.74	236.01	39,413
December 16, 2025	242	241.89	241.89	243.9	238.01	52,727
December 15, 2025	244	241.06	241.06	244.45	240	36,431
December 12, 2025	247.5	243.78	243.78	250.78	243.1	116,697
December 11, 2025	250.22	247.16	247.16	255.85	240.52	618,285
December 10, 2025	238.3	245.3	245.3	249.8	238.29	95,687
December 09, 2025	234.95	238.36	238.36	242.52	226.55	343,259
December 08, 2025	240.99	232.95	232.95	243	230.15	41,356
December 05, 2025	239	239.8	239.8	243.65	237.02	46,509
December 04, 2025	240.8	238.74	238.74	246.34	237	58,039
December 03, 2025	242.2	239.77	239.77	243.2	238	37,451
December 02, 2025	246.73	243.64	243.64	248.48	241.75	28,154
December 01, 2025	250	246.9	246.9	251.56	244.25	31,795
November 28, 2025	248.9	249.5	249.5	250.75	247.65	17,207
November 27, 2025	246.2	248.9	248.9	253.45	244.7	72,368

Puravankara Limited (PURVA.NS) NSE