NSE - Delayed Quote INR

Puravankara Limited (PURVA.NS)

Compare
423.05 +4.15 (+0.99%)
At close: November 1 at 6:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 418.90 418.90 418.90 418.90 418.90 -
Oct 31, 2024 409.95 423.50 407.05 418.90 418.90 37,345
Oct 30, 2024 411.25 423.00 400.55 414.70 414.70 44,632
Oct 29, 2024 383.00 409.00 383.00 405.85 405.85 1,188,105
Oct 28, 2024 381.55 399.70 371.25 392.55 392.55 69,723
Oct 25, 2024 391.20 398.45 379.20 382.05 382.05 42,912
Oct 24, 2024 418.60 418.60 395.15 399.15 399.15 50,918
Oct 23, 2024 416.60 425.60 401.00 415.35 415.35 62,313
Oct 22, 2024 445.00 446.00 411.20 416.60 416.60 84,092
Oct 21, 2024 428.40 440.00 424.15 432.80 432.80 111,554
Oct 18, 2024 398.00 427.45 391.35 420.65 420.65 94,002
Oct 17, 2024 412.20 420.00 400.15 407.20 407.20 73,248
Oct 16, 2024 398.65 413.10 392.70 412.15 412.15 128,221
Oct 15, 2024 392.90 399.00 382.00 393.45 393.45 31,763
Oct 14, 2024 394.50 400.00 380.00 385.35 385.35 34,040
Oct 11, 2024 391.00 398.70 385.05 394.45 394.45 28,432
Oct 10, 2024 405.90 405.90 384.00 386.55 386.55 98,145
Oct 9, 2024 374.85 394.30 374.85 393.65 393.65 54,774
Oct 8, 2024 361.00 381.00 348.55 375.55 375.55 69,300
Oct 7, 2024 383.95 384.90 364.95 364.95 364.95 41,940
Oct 4, 2024 378.05 393.00 371.20 384.15 384.15 61,566
Oct 3, 2024 387.00 397.90 378.10 384.25 384.25 52,709
Oct 1, 2024 397.00 399.70 391.20 394.65 394.65 88,915
Sep 30, 2024 403.95 403.95 390.20 397.75 397.75 74,970
Sep 27, 2024 420.00 422.00 400.00 405.55 405.55 70,470
Sep 26, 2024 428.00 435.00 414.00 419.15 419.15 51,456
Sep 25, 2024 429.80 430.90 420.10 427.10 427.10 46,264
Sep 24, 2024 440.50 442.90 428.00 431.25 431.25 58,836
Sep 23, 2024 454.80 455.20 436.50 439.75 439.75 37,950
Sep 20, 2024 440.00 456.75 434.00 448.25 448.25 196,085
Sep 19, 2024 447.70 455.00 430.00 435.00 435.00 52,576
Sep 18, 2024 445.95 455.00 444.00 448.65 448.65 57,308
Sep 17, 2024 463.90 466.40 440.00 455.05 455.05 66,161
Sep 16, 2024 460.50 464.00 435.05 454.90 454.90 51,541
Sep 13, 2024 456.95 456.95 448.00 453.60 453.60 117,999
Sep 12, 2024 430.40 446.00 430.00 435.20 435.20 80,314
Sep 11, 2024 439.60 443.90 428.05 434.25 434.25 75,123
Sep 10, 2024 433.00 444.90 433.00 438.95 438.95 147,673
Sep 9, 2024 436.00 450.00 421.10 440.45 440.45 46,541
Sep 6, 2024 449.40 453.95 440.10 441.35 441.35 35,570
Sep 5, 2024 451.00 457.00 444.00 449.40 449.40 39,723
Sep 4, 2024 440.00 458.00 440.00 452.75 452.75 57,063
Sep 3, 2024 444.00 458.80 444.00 451.65 451.65 43,466
Sep 2, 2024 460.00 470.00 444.50 450.40 450.40 116,372
Aug 30, 2024 443.30 462.70 441.00 459.95 459.95 55,061
Aug 29, 2024 457.80 457.80 438.50 440.70 440.70 49,960
Aug 28, 2024 462.90 466.90 450.90 459.15 459.15 51,788
Aug 27, 2024 450.00 466.00 450.00 462.90 462.90 29,726
Aug 26, 2024 455.55 466.80 444.00 451.20 451.20 83,076
Aug 23, 2024 468.60 469.90 455.20 462.85 462.85 43,425
Aug 22, 2024 485.00 485.00 461.25 468.65 468.65 92,921
Aug 21, 2024 485.00 491.00 480.30 485.50 485.50 27,535
Aug 20, 2024 484.65 489.50 470.00 484.20 484.20 39,131
Aug 19, 2024 473.00 484.75 470.00 481.40 481.40 49,085
Aug 16, 2024 463.50 470.00 455.05 468.75 468.75 22,337
Aug 14, 2024 469.45 474.00 451.00 463.50 463.50 45,126
Aug 13, 2024 470.00 473.00 456.00 467.15 467.15 52,385
Aug 12, 2024 469.60 475.00 446.70 470.50 470.50 36,395
Aug 9, 2024 485.00 485.00 456.10 469.60 469.60 24,334
Aug 8, 2024 480.00 484.95 468.00 474.25 474.25 27,768
Aug 7, 2024 474.95 486.90 465.20 482.45 482.45 65,920
Aug 6, 2024 495.90 499.00 471.10 472.10 472.10 84,825
Aug 5, 2024 477.95 500.00 460.55 495.90 495.90 199,837
Aug 2, 2024 461.90 486.90 445.00 484.75 484.75 165,201
Aug 1, 2024 455.75 474.00 450.50 463.75 463.75 66,031
Jul 31, 2024 464.00 464.00 446.00 455.75 455.75 56,408
Jul 30, 2024 464.00 474.00 451.00 464.80 464.80 74,360
Jul 29, 2024 458.00 467.25 450.40 464.20 464.20 135,966
Jul 26, 2024 423.85 445.00 420.00 445.00 445.00 63,127
Jul 25, 2024 424.70 430.00 412.00 423.85 423.85 56,615
Jul 24, 2024 410.00 429.70 405.00 419.70 419.70 191,813
Jul 23, 2024 410.00 433.90 395.25 412.65 412.65 101,208
Jul 22, 2024 390.00 425.95 390.00 413.25 413.25 109,614
Jul 19, 2024 420.00 420.00 407.00 409.15 409.15 109,367
Jul 18, 2024 449.60 450.00 427.15 427.15 427.15 163,714
Jul 16, 2024 436.20 460.95 431.10 449.60 449.60 118,651
Jul 15, 2024 454.00 458.15 435.25 439.30 439.30 149,599
Jul 12, 2024 478.45 484.00 456.00 458.15 458.15 127,944
Jul 11, 2024 465.00 489.70 461.00 470.85 470.85 77,003
Jul 10, 2024 491.85 491.85 469.45 469.70 469.70 160,008
Jul 9, 2024 499.10 501.00 476.20 494.15 494.15 92,178
Jul 8, 2024 527.90 530.00 501.25 501.25 501.25 101,437
Jul 5, 2024 535.00 535.00 512.50 527.60 527.60 71,481
Jul 4, 2024 555.00 560.00 530.10 535.85 535.85 78,757
Jul 3, 2024 569.00 569.60 535.00 549.70 549.70 128,956
Jul 2, 2024 535.00 546.20 510.00 542.50 542.50 131,804
Jul 1, 2024 492.00 520.20 492.00 520.20 520.20 194,382
Jun 28, 2024 474.00 495.45 451.05 495.45 495.45 220,251
Jun 27, 2024 476.00 490.00 465.10 471.90 471.90 109,189
Jun 26, 2024 475.00 487.00 461.35 475.65 475.65 132,645
Jun 25, 2024 460.00 476.60 459.55 476.60 476.60 316,377
Jun 24, 2024 438.15 457.00 422.55 453.95 453.95 183,817
Jun 21, 2024 429.95 438.15 428.80 438.15 438.15 133,030
Jun 20, 2024 420.00 425.90 411.00 417.30 417.30 49,087
Jun 19, 2024 431.50 438.00 420.00 420.55 420.55 70,705
Jun 18, 2024 440.20 445.00 430.00 431.50 431.50 61,901
Jun 14, 2024 449.00 449.00 437.00 439.10 439.10 93,523
Jun 13, 2024 439.95 446.00 431.40 435.35 435.35 85,109
Jun 12, 2024 438.90 448.00 411.80 438.35 438.35 122,220
Jun 11, 2024 438.00 444.00 426.50 429.30 429.30 102,021
Jun 10, 2024 429.90 433.05 415.00 426.35 426.35 138,578
Jun 7, 2024 395.00 412.45 395.00 412.45 412.45 73,416
Jun 6, 2024 389.95 407.00 389.00 392.85 392.85 92,920
Jun 5, 2024 381.05 398.00 377.10 388.35 388.35 143,731
Jun 4, 2024 425.00 425.00 396.95 396.95 396.95 76,482
Jun 3, 2024 425.00 425.00 412.00 417.80 417.80 142,902
May 31, 2024 386.75 407.60 373.50 404.85 404.85 903,955
May 30, 2024 397.95 400.00 381.00 388.20 388.20 83,247
May 29, 2024 368.15 401.75 364.00 401.05 401.05 171,574
May 28, 2024 391.25 397.00 382.65 382.65 382.65 221,672
May 27, 2024 408.85 414.00 402.70 402.75 402.75 244,738
May 24, 2024 423.90 423.90 423.90 423.90 423.90 108,890
May 23, 2024 451.50 460.40 430.00 446.20 446.20 115,579
May 22, 2024 458.00 462.40 428.95 449.65 449.65 225,905
May 21, 2024 451.50 451.50 438.00 451.50 451.50 161,046
May 17, 2024 414.90 418.80 401.10 409.55 409.55 105,401
May 16, 2024 395.00 415.00 384.50 409.95 409.95 239,231
May 15, 2024 387.00 396.65 383.00 396.60 396.60 327,378
May 14, 2024 362.85 377.80 361.00 377.80 377.80 94,739
May 13, 2024 364.90 374.00 347.00 359.85 359.85 84,998
May 10, 2024 345.00 368.90 342.00 363.75 363.75 83,561
May 9, 2024 369.85 376.90 351.40 351.45 351.45 92,043
May 8, 2024 384.95 388.90 365.65 369.90 369.90 59,868
May 7, 2024 394.75 408.00 375.60 382.20 382.20 122,085
May 6, 2024 394.00 412.15 374.30 392.35 392.35 183,696
May 3, 2024 381.95 399.40 371.20 394.00 394.00 211,034
May 2, 2024 379.05 387.00 371.40 380.40 380.40 120,995
Apr 30, 2024 410.90 410.90 390.95 390.95 390.95 175,402
Apr 29, 2024 429.00 429.00 393.90 411.50 411.50 377,653
Apr 26, 2024 414.60 414.60 414.60 414.60 414.60 109,928
Apr 25, 2024 386.90 395.85 376.20 394.90 394.90 321,965
Apr 24, 2024 377.00 377.00 377.00 377.00 377.00 134,315
Apr 23, 2024 355.00 365.00 342.55 359.05 359.05 271,720
Apr 22, 2024 367.45 369.00 352.50 355.45 355.45 224,610
Apr 19, 2024 337.00 362.45 336.50 355.25 355.25 187,199
Apr 18, 2024 376.00 390.90 353.70 354.20 354.20 1,629,956
Apr 16, 2024 354.00 379.00 347.50 372.30 372.30 2,008,917
Apr 15, 2024 323.00 356.45 319.50 354.90 354.90 2,616,437
Apr 12, 2024 292.60 324.05 289.00 324.05 324.05 1,923,957
Apr 10, 2024 291.00 298.50 276.70 294.60 294.60 2,396,003
Apr 9, 2024 250.00 295.05 250.00 293.35 293.35 5,015,999
Apr 8, 2024 244.40 251.90 240.10 245.90 245.90 480,761
Apr 5, 2024 242.60 248.50 236.50 242.80 242.80 934,037
Apr 4, 2024 234.55 236.45 227.60 230.85 230.85 227,580
Apr 3, 2024 229.60 237.50 225.10 233.15 233.15 359,995
Apr 2, 2024 233.55 236.70 226.60 229.90 229.90 383,307
Apr 1, 2024 211.50 230.00 211.00 229.20 229.20 662,756
Mar 28, 2024 218.00 218.45 208.00 209.75 209.75 288,449
Mar 27, 2024 210.90 217.00 207.80 215.80 215.80 499,605
Mar 26, 2024 215.10 220.40 208.40 210.45 210.45 598,830
Mar 22, 2024 203.45 220.95 200.55 215.30 215.30 674,984
Mar 21, 2024 192.80 210.00 192.75 205.45 205.45 681,696
Mar 20, 2024 188.00 196.20 183.50 191.30 191.30 455,957
Mar 19, 2024 192.60 194.10 183.15 185.00 185.00 274,716
Mar 18, 2024 197.50 199.90 190.50 192.90 192.90 276,729
Mar 15, 2024 197.15 206.95 187.95 195.75 195.75 535,003
Mar 14, 2024 177.50 202.40 177.50 197.50 197.50 756,150
Mar 13, 2024 211.10 213.90 175.40 177.50 177.50 976,503
Mar 12, 2024 221.50 222.95 206.55 209.05 209.05 418,347
Mar 11, 2024 231.95 233.20 220.00 221.80 221.80 308,905
Mar 7, 2024 232.30 240.95 230.00 231.65 231.65 195,508
Mar 6, 2024 238.65 240.90 223.55 230.95 230.95 417,674
Mar 5, 2024 244.35 245.95 236.75 241.80 241.80 195,947
Mar 4, 2024 247.15 255.00 242.50 243.70 243.70 191,692
Mar 1, 2024 239.40 248.45 238.35 243.95 243.95 256,591
Feb 29, 2024 243.05 249.00 236.10 238.70 238.70 471,171
Feb 28, 2024 253.00 254.70 235.40 243.05 243.05 563,570
Feb 27, 2024 253.05 267.95 251.35 253.85 253.85 741,620
Feb 26, 2024 251.95 257.00 247.55 252.90 252.90 378,833
Feb 23, 2024 248.70 258.00 248.50 251.90 251.90 522,153
Feb 22, 2024 255.50 257.70 240.25 249.95 249.95 855,459
Feb 21, 2024 244.25 265.00 243.30 253.75 253.75 1,479,184
Feb 20, 2024 251.65 251.65 240.60 244.25 244.25 330,907
Feb 19, 2024 247.45 254.50 241.30 251.10 251.10 486,905
Feb 16, 2024 226.95 251.55 226.95 245.05 245.05 1,030,955
Feb 15, 2024 228.70 233.70 222.60 225.40 225.40 472,976
Feb 14, 2024 208.25 229.80 206.45 226.85 226.85 571,575
Feb 13, 2024 211.05 223.35 204.30 208.40 208.40 1,134,823
Feb 12, 2024 235.05 236.00 208.15 211.05 211.05 665,426
Feb 9, 2024 242.20 247.40 226.15 233.50 233.50 467,348
Feb 8, 2024 250.30 250.95 238.30 241.05 241.05 459,678
Feb 7, 2024 255.90 259.00 247.00 248.40 248.40 302,604
Feb 6, 2024 253.20 256.15 241.80 253.90 253.90 453,608
Feb 5, 2024 244.00 254.15 244.00 248.70 248.70 530,504
Feb 2, 2024 257.55 261.10 237.70 242.40 242.40 765,525
Feb 1, 2024 6.30 Dividend
Feb 1, 2024 256.25 259.00 253.50 257.60 257.60 564,866
Jan 31, 2024 262.00 262.00 255.00 259.30 253.00 594,822
Jan 30, 2024 263.20 268.95 255.80 260.55 254.22 842,499
Jan 29, 2024 249.20 265.80 245.00 261.30 254.95 1,364,790
Jan 25, 2024 246.00 256.35 244.35 247.20 241.19 1,361,519
Jan 24, 2024 240.00 249.40 229.00 244.20 238.27 3,750,124
Jan 23, 2024 236.70 240.95 214.45 220.65 215.29 917,286
Jan 19, 2024 231.40 232.45 226.05 227.55 222.02 455,297
Jan 18, 2024 221.00 236.25 207.65 229.65 224.07 1,387,308
Jan 17, 2024 223.30 226.95 217.85 221.30 215.92 399,803
Jan 16, 2024 235.00 235.00 221.05 225.35 219.87 749,610
Jan 15, 2024 230.15 239.00 228.50 235.30 229.58 615,126
Jan 12, 2024 229.60 233.85 220.70 229.25 223.68 762,259
Jan 11, 2024 234.80 236.40 228.00 229.60 224.02 1,068,712
Jan 10, 2024 218.85 244.10 216.40 233.90 228.22 5,526,704
Jan 9, 2024 205.95 229.00 205.95 220.80 215.44 3,006,790
Jan 8, 2024 206.80 210.15 201.10 204.30 199.34 710,857
Jan 5, 2024 214.95 220.65 201.05 205.90 200.90 2,939,308
Jan 4, 2024 189.95 225.45 188.85 215.70 210.46 9,643,896
Jan 3, 2024 182.05 193.20 181.35 189.90 185.29 955,814
Jan 2, 2024 188.35 189.55 181.10 182.55 178.11 643,711
Jan 1, 2024 187.40 190.95 186.00 187.40 182.85 333,603
Dec 29, 2023 188.40 189.30 185.20 186.90 182.36 411,567
Dec 28, 2023 191.65 191.80 185.20 187.70 183.14 480,088
Dec 27, 2023 190.85 195.55 188.05 190.45 185.82 792,924
Dec 26, 2023 186.90 190.00 185.60 189.40 184.80 386,093
Dec 22, 2023 184.15 188.20 181.50 186.00 181.48 388,844
Dec 21, 2023 178.00 185.80 173.55 184.20 179.72 639,538
Dec 20, 2023 194.35 196.95 176.10 178.05 173.72 874,593
Dec 19, 2023 192.50 196.00 191.10 192.80 188.12 551,110
Dec 18, 2023 192.50 197.50 190.05 192.50 187.82 859,371
Dec 15, 2023 192.70 194.00 186.95 191.90 187.24 777,154
Dec 14, 2023 193.20 197.30 190.00 191.90 187.24 917,886
Dec 13, 2023 192.00 194.95 188.00 191.55 186.90 943,256
Dec 12, 2023 203.00 204.40 189.70 191.45 186.80 2,097,191
Dec 11, 2023 189.85 202.00 185.95 199.15 194.31 6,369,081
Dec 8, 2023 160.90 189.00 160.55 182.45 178.02 6,976,196
Dec 7, 2023 162.00 162.20 158.25 159.80 155.92 255,902
Dec 6, 2023 162.85 164.15 159.50 161.80 157.87 398,299
Dec 5, 2023 165.20 165.50 160.00 161.45 157.53 447,298
Dec 4, 2023 160.70 164.65 159.35 163.55 159.58 729,572
Dec 1, 2023 157.35 161.15 156.55 157.90 154.06 408,672
Nov 30, 2023 160.85 161.20 155.65 156.40 152.60 406,545
Nov 29, 2023 162.95 164.70 158.55 159.90 156.02 306,352
Nov 28, 2023 158.90 163.40 157.60 162.05 158.11 537,570
Nov 24, 2023 161.50 162.65 156.80 157.80 153.97 643,468
Nov 23, 2023 160.55 164.30 159.20 160.35 156.45 609,832
Nov 22, 2023 164.80 167.00 158.25 159.35 155.48 840,807
Nov 21, 2023 162.90 167.00 161.50 165.40 161.38 1,112,653
Nov 20, 2023 163.95 165.85 160.20 161.75 157.82 635,955
Nov 17, 2023 161.40 164.85 160.05 163.90 159.92 1,116,302
Nov 16, 2023 161.75 162.80 156.40 160.45 156.55 2,365,708
Nov 15, 2023 155.00 161.90 152.60 160.40 156.50 2,830,982
Nov 13, 2023 152.75 156.90 149.50 154.10 150.36 1,896,665
Nov 10, 2023 146.00 149.50 145.50 147.80 144.21 665,971
Nov 9, 2023 146.40 152.70 145.40 146.50 142.94 1,621,496
Nov 8, 2023 146.85 149.00 143.80 145.30 141.77 324,858
Nov 7, 2023 149.45 150.95 144.50 145.95 142.40 583,399
Nov 6, 2023 146.60 153.80 146.25 148.60 144.99 2,242,346
Nov 3, 2023 143.05 148.50 143.00 146.15 142.60 932,834
Nov 2, 2023 144.10 145.95 141.15 142.25 138.79 496,111
Nov 1, 2023 140.65 147.75 139.40 143.60 140.11 1,741,364

Related Tickers