Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Puravankara Limited (PURVA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
146.55+1.50 (+1.03%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
Jan 17, 2022------
Jan 14, 2022141.55146.40140.00145.05145.05190,462
Jan 13, 2022145.40145.40139.65141.55141.55159,498
Jan 12, 2022145.90149.80144.15145.45145.45242,613
Jan 11, 2022145.10147.15141.50144.90144.90266,381
Jan 10, 2022144.35147.20143.20143.95143.95172,591
Jan 07, 2022138.65147.50138.50143.20143.20434,028
Jan 06, 2022137.95139.15136.70137.65137.65101,290
Jan 05, 2022137.50140.35137.10138.75138.75111,805
Jan 04, 2022140.00140.80137.10139.65139.65108,828
Jan 03, 2022140.40142.80138.00139.25139.25162,643
Dec 31, 2021139.70141.45138.05139.05139.05147,851
Dec 30, 2021146.00146.00137.50139.10139.10443,866
Dec 29, 2021137.40159.40135.15150.85150.851,002,105
Dec 28, 2021136.50139.00135.35136.60136.60118,960
Dec 27, 2021134.00137.40132.15135.40135.40210,353
Dec 24, 2021133.70133.70129.45130.95130.9561,303
Dec 23, 2021130.40133.45130.40132.40132.40107,724
Dec 22, 2021135.60136.25128.30129.45129.45276,009
Dec 21, 2021132.90135.65131.25133.35133.3558,016
Dec 20, 2021134.40134.40127.50130.25130.25129,723
Dec 17, 2021141.00141.90135.00135.65135.65142,918
Dec 16, 2021143.90144.30139.25140.90140.90104,057
Dec 15, 2021148.35148.90141.00141.90141.90197,649
Dec 14, 2021150.15150.55145.60147.35147.35192,012
Dec 13, 2021151.80157.60150.40151.50151.50512,686
Dec 10, 2021139.50145.00136.60144.15144.15213,426
Dec 09, 2021138.70143.00134.50139.95139.95212,719
Dec 08, 2021138.00139.85135.00136.75136.75223,821
Dec 07, 2021134.90135.90132.65134.55134.5578,917
Dec 06, 2021138.15139.40131.10131.80131.80216,001
Dec 03, 2021141.75143.20134.45137.00137.00144,821
Dec 02, 2021138.00141.70136.10140.70140.7084,597
Dec 01, 2021138.50139.00133.40137.20137.2083,281
Nov 30, 2021135.30140.15134.25135.70135.70151,722
Nov 29, 2021135.50140.40127.15132.40132.40322,092
Nov 26, 2021143.00143.55135.75136.50136.50319,854
Nov 25, 2021144.35147.00139.35144.80144.80130,790
Nov 24, 2021142.70147.00142.00144.05144.05172,978
Nov 23, 2021135.00144.20135.00141.60141.60190,241
Nov 22, 2021144.00144.45133.10136.25136.25233,379
Nov 18, 2021149.25150.75138.20142.20142.20303,479
Nov 17, 2021156.50156.70149.00150.80150.80174,685
Nov 16, 2021152.90159.65151.25158.15158.15262,558
Nov 15, 2021157.50158.70150.00151.45151.45167,253
Nov 12, 2021160.40161.70153.00156.80156.80204,521
Nov 11, 2021159.25162.45157.50158.35158.35208,125
Nov 10, 2021161.30162.45157.00158.35158.35179,317
Nov 09, 2021156.95166.50156.25162.95162.95746,258
Nov 08, 2021157.00158.20153.90156.25156.25305,235
Nov 04, 2021151.00156.95151.00155.75155.75306,027
Nov 03, 2021152.40154.45146.75149.35149.35734,725
Nov 02, 2021138.90158.00138.65151.80151.803,258,256
Nov 01, 2021126.15139.85126.15137.65137.65768,637
Oct 29, 2021128.95128.95125.00126.05126.05197,433
Oct 28, 2021127.85131.70126.00128.95128.95246,668
Oct 27, 2021130.40133.00127.00127.85127.85227,013
Oct 26, 2021125.10131.25125.10129.10129.10197,890
Oct 25, 2021133.10133.65120.15126.55126.55310,704
Oct 22, 2021129.05132.90127.20130.70130.70278,047
Oct 21, 2021130.80132.55125.60127.20127.20226,858
Oct 20, 2021133.10133.60128.05129.25129.25360,648
Oct 19, 2021139.75139.95132.00133.35133.35256,381
Oct 18, 2021139.05141.80136.60139.05139.05642,668
Oct 14, 2021133.50138.30132.65136.90136.90593,072
Oct 13, 2021135.35136.50131.50132.15132.15368,382
Oct 12, 2021135.00136.50130.40132.40132.40524,201
Oct 11, 2021138.90141.10134.00134.45134.45703,275
Oct 08, 2021140.10142.00137.25138.20138.20649,734
Oct 07, 2021134.75144.50134.75138.85138.851,232,248
Oct 06, 2021141.35144.70131.30132.85132.85812,186
Oct 05, 2021140.20142.25136.40140.25140.25564,420
Oct 04, 2021137.80140.70137.55139.45139.45647,798
Oct 01, 2021135.30142.00133.15137.80137.80944,489
Sep 30, 2021128.45139.40128.45135.35135.351,493,915
Sep 29, 2021130.55133.50127.15128.00128.00664,100
Sep 28, 2021130.00135.00125.05132.10132.101,466,284
Sep 27, 2021127.45132.65127.00129.70129.701,003,503
Sep 24, 2021128.50136.90123.00126.20126.203,602,172
Sep 23, 2021118.00131.45118.00127.20127.205,245,076
Sep 22, 2021110.70124.80108.00116.55116.554,607,377
Sep 21, 2021102.50108.9098.00106.20106.201,383,287
Sep 20, 2021104.60108.95101.20101.95101.95344,397
Sep 17, 2021109.40110.50103.75105.70105.70300,317
Sep 16, 2021110.20111.30106.85108.50108.50383,604
Sep 15, 2021110.90112.20108.35108.70108.70205,185
Sep 14, 2021110.00113.60109.15109.90109.90573,532
Sep 13, 2021110.45111.85108.45109.30109.30364,210
Sep 09, 2021108.60111.70106.75109.80109.80321,702
Sep 08, 2021110.20111.50107.95108.55108.55359,241
Sep 07, 2021115.30115.30108.30109.40109.40562,940
Sep 06, 2021113.00117.20112.60115.10115.101,091,562
Sep 03, 2021108.00114.00107.35112.40112.401,356,012
Sep 02, 2021104.00110.00103.80107.30107.30778,061
Sep 01, 202197.50108.0097.50105.65105.651,459,298
Aug 31, 202196.5099.0096.0097.6097.60256,064
Aug 30, 202194.9098.3594.5596.4096.40284,433
Aug 27, 202193.6096.6091.4093.9593.95313,044
Aug 26, 202197.0097.2594.0094.6594.65146,374
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement