Puravankara Limited PURVA
NSE · India · Finance
INR 210.00+3.66 (+1.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 204.64 | -0.82% | INR 206.34 | INR 210.00 | INR 197.41 | 167.68K |
| 2026-09-30 | INR 206.34 | +0.73% | INR 205.00 | INR 211.20 | INR 204.54 | 81.71K |
| 2026-09-29 | INR 204.84 | -2.45% | INR 208.80 | INR 210.88 | INR 199.50 | 240.43K |
| 2026-09-28 | INR 209.99 | -1.81% | INR 212.40 | INR 212.65 | INR 209.00 | 73.43K |
| 2026-09-25 | INR 213.87 | -0.55% | INR 216.63 | INR 216.63 | INR 212.37 | 78.73K |
| 2026-09-24 | INR 215.06 | -0.81% | INR 213.52 | INR 217.34 | INR 211.70 | 149.65K |
| 2026-09-23 | INR 216.82 | +0.06% | INR 218.79 | INR 218.79 | INR 215.92 | 94.69K |
| 2026-09-22 | INR 216.69 | +0.81% | INR 214.94 | INR 223.70 | INR 214.00 | 395.08K |
| 2026-09-21 | INR 214.94 | +0.71% | INR 214.50 | INR 216.30 | INR 212.27 | 166.91K |
| 2026-09-18 | INR 213.43 | -2.20% | INR 218.85 | INR 219.32 | INR 211.21 | 298.97K |
| 2026-09-17 | INR 218.23 | +3.81% | INR 211.05 | INR 223.00 | INR 208.13 | 1.44M |
| 2026-09-16 | INR 210.23 | +2.27% | INR 207.85 | INR 215.50 | INR 200.25 | 368.14K |
| 2026-09-15 | INR 205.56 | -3.07% | INR 213.78 | INR 214.33 | INR 203.39 | 188.43K |
| 2026-09-14 | INR 212.06 | 0.00% | INR 212.06 | INR 212.06 | INR 212.06 | 0 |
| 2026-09-11 | INR 212.06 | -0.98% | INR 214.02 | INR 214.02 | INR 209.64 | 179.87K |
| 2026-09-10 | INR 214.16 | -0.97% | INR 218.00 | INR 218.34 | INR 212.00 | 148.03K |
| 2026-09-09 | INR 216.25 | -0.06% | INR 215.10 | INR 217.00 | INR 213.02 | 167.90K |
| 2026-09-08 | INR 216.39 | -2.97% | INR 223.02 | INR 223.02 | INR 214.80 | 301.97K |
| 2026-09-07 | INR 223.02 | -3.34% | INR 232.00 | INR 232.00 | INR 221.21 | 633.54K |
| 2026-09-04 | INR 230.72 | +9.30% | INR 215.00 | INR 236.00 | INR 215.00 | 17.39M |
| 2026-09-03 | INR 211.09 | +0.62% | INR 212.00 | INR 213.76 | INR 210.08 | 101.63K |
| 2026-09-02 | INR 209.79 | -1.22% | INR 214.00 | INR 214.00 | INR 208.20 | 102.09K |
| 2026-09-01 | INR 212.38 | -0.26% | INR 213.00 | INR 214.00 | INR 210.00 | 69.98K |
| 2026-08-31 | INR 212.93 | -1.32% | INR 214.01 | INR 216.96 | INR 211.22 | 68.82K |
| 2026-08-28 | INR 215.78 | +0.73% | INR 214.20 | INR 216.85 | INR 212.93 | 85.70K |
| 2026-08-27 | INR 214.22 | -2.12% | INR 218.90 | INR 219.50 | INR 212.00 | 139.25K |
| 2026-08-26 | INR 218.87 | +0.44% | INR 219.60 | INR 220.02 | INR 216.19 | 83.50K |
| 2026-08-25 | INR 217.92 | +1.69% | INR 214.69 | INR 220.11 | INR 213.52 | 358.40K |
| 2026-08-24 | INR 214.30 | -2.31% | INR 221.99 | INR 225.16 | INR 211.14 | 591.54K |
| 2026-08-21 | INR 219.36 | +1.37% | INR 216.40 | INR 227.34 | INR 214.71 | 580.15K |
| 2026-08-20 | INR 216.40 | -1.07% | INR 218.00 | INR 219.92 | INR 215.55 | 187.51K |
| 2026-08-19 | INR 218.74 | -2.50% | INR 224.30 | INR 224.30 | INR 215.50 | 417.70K |
| 2026-08-18 | INR 224.36 | -0.99% | INR 227.50 | INR 231.80 | INR 220.13 | 1.10M |
| 2026-08-17 | INR 226.60 | +3.84% | INR 234.01 | INR 245.90 | INR 224.00 | 23.02M |
| 2026-08-14 | INR 218.21 | +0.15% | INR 218.95 | INR 222.34 | INR 216.00 | 198.84K |
| 2026-08-13 | INR 217.89 | +2.51% | INR 211.49 | INR 221.51 | INR 211.10 | 417.25K |
| 2026-08-12 | INR 212.55 | +0.11% | INR 211.50 | INR 214.60 | INR 209.60 | 63.86K |
| 2026-08-11 | INR 212.31 | -0.40% | INR 213.15 | INR 214.50 | INR 210.50 | 51.35K |
| 2026-08-10 | INR 213.16 | +0.37% | INR 212.37 | INR 215.00 | INR 210.50 | 88.41K |
| 2026-08-07 | INR 212.37 | +1.41% | INR 210.99 | INR 213.79 | INR 209.12 | 97.94K |
| 2026-08-06 | INR 209.41 | -0.36% | INR 211.70 | INR 211.90 | INR 209.00 | 87.10K |
| 2026-08-05 | INR 210.16 | +0.81% | INR 209.05 | INR 212.36 | INR 209.00 | 99.99K |
| 2026-08-04 | INR 208.47 | +0.39% | INR 207.00 | INR 210.00 | INR 206.50 | 110.54K |
| 2026-08-03 | INR 207.67 | -1.48% | INR 212.05 | INR 215.89 | INR 206.50 | 264.31K |
| 2026-07-31 | INR 210.79 | -1.05% | INR 214.89 | INR 214.89 | INR 208.10 | 213.14K |
| 2026-07-30 | INR 213.02 | -0.57% | INR 215.16 | INR 218.00 | INR 210.10 | 140.15K |
| 2026-07-29 | INR 214.25 | -0.33% | INR 215.47 | INR 218.19 | INR 213.35 | 127.11K |
| 2026-07-28 | INR 214.97 | -2.04% | INR 220.66 | INR 220.84 | INR 214.35 | 72.90K |
| 2026-07-27 | INR 219.45 | +2.86% | INR 215.50 | INR 219.90 | INR 214.74 | 113.20K |
| 2026-07-24 | INR 213.35 | +0.78% | INR 210.00 | INR 214.69 | INR 209.00 | 101.57K |
| 2026-07-23 | INR 211.70 | -1.65% | INR 215.26 | INR 215.26 | INR 210.25 | 148.28K |
| 2026-07-22 | INR 215.26 | -1.83% | INR 219.00 | INR 219.23 | INR 213.70 | 188.93K |
| 2026-07-21 | INR 219.28 | -0.20% | INR 219.00 | INR 222.49 | INR 217.35 | 157.67K |
| 2026-07-20 | INR 219.73 | -1.14% | INR 222.00 | INR 222.00 | INR 219.00 | 96.86K |
| 2026-07-17 | INR 222.26 | -1.46% | INR 226.00 | INR 226.18 | INR 218.01 | 284.76K |
| 2026-07-16 | INR 225.56 | -3.21% | INR 233.00 | INR 234.61 | INR 223.75 | 343.87K |
| 2026-07-15 | INR 233.05 | -0.86% | INR 236.49 | INR 241.07 | INR 230.50 | 482.98K |
| 2026-07-14 | INR 235.08 | -5.36% | INR 247.90 | INR 256.34 | INR 232.00 | 1.93M |
| 2026-07-13 | INR 248.40 | +10.86% | INR 223.20 | INR 261.80 | INR 219.61 | 14.00M |
| 2026-07-10 | INR 224.06 | +1.95% | INR 223.00 | INR 226.59 | INR 221.01 | 170.83K |
| 2026-07-09 | INR 219.78 | +2.29% | INR 214.76 | INR 221.00 | INR 214.24 | 94.99K |
| 2026-07-08 | INR 214.85 | -2.19% | INR 217.50 | INR 221.22 | INR 213.02 | 95.90K |
| 2026-07-07 | INR 219.66 | -0.93% | INR 223.00 | INR 223.74 | INR 216.50 | 117.95K |
| 2026-07-06 | INR 221.72 | +0.07% | INR 222.45 | INR 225.52 | INR 219.41 | 111.00K |
| 2026-07-03 | INR 221.57 | +2.96% | INR 216.49 | INR 226.30 | INR 215.01 | 389.27K |
| 2026-07-02 | INR 215.20 | -0.48% | INR 217.00 | INR 218.40 | INR 214.01 | 78.36K |
| 2026-07-01 | INR 216.23 | +0.43% | INR 213.64 | INR 217.31 | INR 213.64 | 71.61K |
| 2026-06-30 | INR 215.31 | +0.40% | INR 215.30 | INR 215.99 | INR 213.10 | 47.75K |
| 2026-06-29 | INR 214.46 | +0.70% | INR 215.46 | INR 222.90 | INR 213.05 | 447.68K |
| 2026-06-26 | INR 212.97 | 0.00% | INR 212.97 | INR 212.97 | INR 212.97 | 0 |
| 2026-06-25 | INR 212.97 | -0.77% | INR 216.80 | INR 217.80 | INR 212.00 | 59.62K |
| 2026-06-24 | INR 214.62 | -0.57% | INR 215.80 | INR 217.20 | INR 212.83 | 100.94K |
| 2026-06-23 | INR 215.84 | -0.85% | INR 217.70 | INR 221.59 | INR 214.50 | 111.18K |
| 2026-06-22 | INR 217.69 | -1.21% | INR 220.36 | INR 222.52 | INR 217.14 | 124.29K |
| 2026-06-19 | INR 220.36 | -2.08% | INR 225.00 | INR 225.00 | INR 218.95 | 109.79K |
| 2026-06-18 | INR 225.04 | +3.63% | INR 218.00 | INR 227.25 | INR 218.00 | 316.91K |
| 2026-06-17 | INR 217.15 | +1.12% | INR 214.00 | INR 221.82 | INR 214.00 | 324.24K |
| 2026-06-16 | INR 214.74 | +0.47% | INR 214.48 | INR 217.02 | INR 213.04 | 87.25K |
| 2026-06-15 | INR 213.73 | +2.18% | INR 211.95 | INR 216.10 | INR 211.95 | 94.00K |
| 2026-06-12 | INR 209.18 | +2.85% | INR 206.90 | INR 209.80 | INR 203.82 | 83.50K |
| 2026-06-11 | INR 203.39 | -0.99% | INR 204.97 | INR 206.95 | INR 198.00 | 108.45K |
| 2026-06-10 | INR 205.43 | -1.62% | INR 210.49 | INR 210.50 | INR 202.86 | 94.05K |
| 2026-06-09 | INR 208.82 | +2.65% | INR 203.42 | INR 214.00 | INR 203.42 | 123.77K |
| 2026-06-08 | INR 203.42 | -3.34% | INR 209.84 | INR 211.33 | INR 202.49 | 173.00K |
| 2026-06-05 | INR 210.44 | -0.35% | INR 212.00 | INR 217.00 | INR 209.50 | 154.22K |
| 2026-06-04 | INR 211.18 | -0.79% | INR 211.80 | INR 215.54 | INR 210.30 | 84.09K |
| 2026-06-03 | INR 212.86 | -1.05% | INR 216.99 | INR 216.99 | INR 210.10 | 86.54K |
| 2026-06-02 | INR 215.11 | +0.52% | INR 211.65 | INR 216.29 | INR 209.82 | 110.77K |
| 2026-06-01 | INR 214.00 | -2.29% | INR 219.02 | INR 223.20 | INR 212.10 | 270.63K |
| 2026-05-29 | INR 219.02 | -0.82% | INR 218.31 | INR 223.63 | INR 218.10 | 89.12K |