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
135.70+3.30 (+2.49%)
At close: 03:29PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021135.30140.15134.25135.70135.70151,075
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, 2021------
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
Aug 25, 202197.2599.0095.9096.7096.70186,613
Aug 24, 202191.4098.0091.1596.2096.20563,480
Aug 23, 202197.5098.4589.1090.6590.65585,348
Aug 20, 202199.80101.5095.3596.1596.15495,624
Aug 18, 2021104.40105.4099.50100.40100.40336,669
Aug 17, 2021106.00107.00103.10103.95103.95356,614
Aug 16, 2021109.50110.45105.40106.50106.50629,614
Aug 13, 2021101.40112.6099.55110.95110.953,931,234
Aug 12, 2021100.85104.4099.55100.90100.90437,310
Aug 11, 2021100.60102.5093.35100.05100.05956,352
Aug 10, 2021103.45105.5092.3099.1599.15771,571
Aug 09, 2021106.60107.50103.35104.75104.75301,093
Aug 06, 2021106.50109.30105.90106.85106.85366,817
Aug 05, 2021110.00110.25104.60106.65106.65578,522
Aug 04, 2021115.80116.85108.50109.35109.35619,052
Aug 03, 2021119.15119.15115.00115.50115.50824,020
Aug 02, 2021110.70120.40109.40119.15119.153,793,943
Jul 30, 2021107.55112.80106.15109.90109.901,013,492
Jul 29, 2021104.50108.00104.25106.90106.90457,883
Jul 28, 2021105.40106.90101.50103.65103.65420,915
Jul 27, 2021104.95109.00103.35104.85104.85661,408
Jul 26, 2021107.40108.70104.00104.45104.45553,308
Jul 23, 2021107.75109.80105.40106.70106.70570,225
Jul 22, 2021104.80111.45104.40107.20107.201,038,653
Jul 20, 2021109.50110.55102.55103.85103.85843,948
Jul 19, 2021109.50114.20107.80110.10110.101,197,536
Jul 16, 2021113.95116.80111.20112.60112.601,753,187
Jul 15, 2021109.40114.90104.25113.15113.153,337,689
Jul 14, 2021108.00109.45106.25108.45108.45823,072
Jul 13, 2021111.00111.60106.30107.60107.601,885,734
Jul 12, 202196.20113.3095.90109.80109.808,040,794
Jul 09, 202195.8097.9094.6095.6095.60594,702
Jul 08, 202196.3098.6592.9094.1594.15425,293
Jul 07, 202196.8098.4595.5096.5096.50580,700
Jul 06, 202196.45100.8594.5595.4595.451,447,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement