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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	247	245.55	245.55	249.25	244.3	31,657
November 25, 2025	246	247.15	247.15	248.8	241.35	44,051
November 24, 2025	242.65	246	246	248.9	238.05	104,924
November 21, 2025	243.25	242.65	242.65	245.75	241	48,762
November 19, 2025	250.2	247.3	247.3	251.05	245	128,122
November 18, 2025	255	251.95	251.95	256.35	250.2	85,711
November 17, 2025	260	254.1	254.1	262.9	252.2	160,345
November 14, 2025	262	260.15	260.15	263.25	258.2	31,744
November 13, 2025	261.05	259.4	259.4	266.1	258.85	72,255
November 12, 2025	256.95	259.1	259.1	263.65	254.05	83,409
November 11, 2025	250	254.15	254.15	255.9	250	37,629
November 10, 2025	252	253.85	253.85	258.95	250	109,949
November 07, 2025	259.6	256.35	256.35	260.45	255	63,375
November 06, 2025	266	260.2	260.2	267	258.2	52,914
November 04, 2025	269.55	267.45	267.45	271.85	265.25	92,441
November 03, 2025	266.5	268.7	268.7	269.85	262.4	118,093
October 31, 2025	272.8	268.35	268.35	275.55	266.65	62,811
October 30, 2025	270	272.4	272.4	273.85	268.2	64,230
October 29, 2025	270.3	269.65	269.65	271.7	267	60,025
October 28, 2025	275	270.55	270.55	275	269	67,439
October 27, 2025	284.55	272.5	272.5	284.55	270.45	345,327
October 24, 2025	280	280.7	280.7	284	272	138,254
October 23, 2025	271.2	280.35	280.35	287.3	267.95	413,944
October 21, 2025	266.5	270.8	270.8	273.45	266.5	49,963
October 20, 2025	267.25	269.6	269.6	272	262.2	136,654
October 17, 2025	264.9	267.2	267.2	269.55	260.25	145,507
October 16, 2025	253.05	267.3	267.3	275.15	251.95	887,416
October 15, 2025	255.5	253.7	253.7	258.85	251.95	162,717
October 14, 2025	256.55	255.5	255.5	260.65	252	140,641
October 13, 2025	251.9	255.05	255.05	258.95	248.15	110,722
October 10, 2025	248.5	250	250	252.25	247.6	271,796
October 09, 2025	264	247.45	247.45	264	245.9	226,611
October 08, 2025	264.15	258.85	258.85	265.2	256	105,390
October 07, 2025	267.8	264.15	264.15	272.95	261.75	95,509
October 06, 2025	268.25	266.95	266.95	271.55	264.25	46,979
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

Puravankara Limited (PURVA.NS) NSE