BSE - Delayed Quote INR

Puravankara Limited (PURVA.BO)

Compare
348.30
+0.95
+(0.27%)
At close: 3:28:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025350.45358.45343.75348.30348.305,378
Jan 16, 2025351.85355.60345.10347.35347.354,544
Jan 15, 2025348.90348.90335.30341.70341.705,129
Jan 14, 2025348.80348.80326.15342.15342.158,417
Jan 13, 2025358.00358.00329.55333.70333.706,853
Jan 10, 2025371.95371.95351.00358.45358.457,022
Jan 9, 2025374.40386.90368.15371.50371.507,611
Jan 8, 2025387.35389.60377.55379.90379.906,357
Jan 7, 2025370.00389.00362.45383.15383.154,594
Jan 6, 2025383.75394.00358.00362.40362.408,492
Jan 3, 2025390.50402.00383.00390.85390.857,613
Jan 2, 2025377.00395.90377.00388.90388.904,357
Jan 1, 2025382.90388.05377.00378.65378.654,718
Dec 31, 2024365.20385.55365.20379.05379.054,714
Dec 30, 2024383.25391.35375.20384.50384.505,192
Dec 27, 2024386.25395.30379.80384.40384.404,039
Dec 26, 2024395.70407.75387.00391.05391.059,039
Dec 24, 2024401.65418.00394.35404.90404.908,619
Dec 23, 2024414.85414.85394.45397.75397.7510,521
Dec 20, 2024412.50420.90400.00406.05406.0510,917
Dec 19, 2024417.00433.00410.00412.50412.5012,257
Dec 18, 2024442.00444.50421.20423.40423.4013,644
Dec 17, 2024459.80463.00442.00447.05447.0522,947
Dec 16, 2024400.45442.60400.45442.60442.6013,657
Dec 13, 2024417.00417.00394.75402.40402.406,941
Dec 12, 2024402.00414.35402.00410.50410.5012,055
Dec 11, 2024415.95415.95397.00400.10400.103,314
Dec 10, 2024427.70427.70408.05412.90412.903,773
Dec 9, 2024424.95434.35420.85429.90429.904,276
Dec 6, 2024428.15436.90418.00419.25419.2510,827
Dec 5, 2024411.70433.00411.70428.05428.055,387
Dec 4, 2024421.95430.15408.30416.75416.7511,898
Dec 3, 2024391.05409.70391.05409.70409.7011,160
Dec 2, 2024370.05394.00370.05390.20390.202,726
Nov 29, 2024379.80386.85360.15378.95378.955,127
Nov 28, 2024389.85390.00362.30368.45368.4523,683
Nov 27, 2024370.00375.30367.15375.30375.308,247
Nov 26, 2024346.05357.45344.00357.45357.454,605
Nov 25, 2024328.00340.45326.45340.45340.4512,236
Nov 22, 2024334.95336.90321.90324.25324.257,265
Nov 21, 2024328.00330.90316.50327.45327.458,736
Nov 19, 2024320.00343.35320.00326.65326.6526,719
Nov 18, 2024339.30340.00327.00327.00327.0010,415
Nov 14, 2024358.00358.00344.20344.20344.2028,799
Nov 13, 2024372.50375.25362.30362.30362.306,885
Nov 12, 2024397.00397.05381.35381.35381.3516,065
Nov 11, 2024410.50415.00401.40401.40401.4012,981
Nov 8, 2024442.20442.20418.55422.50422.503,949
Nov 7, 2024458.00458.00439.50440.55440.555,125
Nov 6, 2024445.00449.95434.85445.75445.754,527
Nov 4, 2024412.00441.00411.55433.60433.6010,766
Nov 1, 2024420.00426.00415.65422.75422.751,985
Oct 31, 2024430.00430.00407.10419.50419.503,625
Oct 29, 2024375.75408.65375.75406.15406.151,156,627
Oct 28, 2024379.80398.70373.10395.50395.504,405
Oct 25, 2024383.00399.70379.75379.75379.7518,262
Oct 24, 2024407.05416.90396.00399.70399.708,089
Oct 23, 2024410.50425.35400.50416.60416.605,140
Oct 22, 2024445.00445.00412.40415.75415.7521,529
Oct 21, 2024438.65438.65427.50434.10434.103,847
Oct 18, 2024423.05425.05395.20419.35419.355,002
Oct 17, 2024403.95419.80400.65404.85404.852,365
Oct 16, 2024398.40413.05393.45411.50411.504,859
Oct 15, 2024386.00398.00384.00393.40393.402,170
Oct 14, 2024399.50399.55382.95385.00385.008,441
Oct 11, 2024395.00398.20386.05395.05395.052,154
Oct 10, 2024401.60402.00385.00386.40386.4013,036
Oct 9, 2024376.00394.55375.50394.15394.1517,792
Oct 8, 2024360.05380.50350.00375.80375.8019,359
Oct 7, 2024382.05386.90368.40368.40368.407,006
Oct 4, 2024383.30399.80370.05387.75387.756,397
Oct 3, 2024387.70393.00376.25383.95383.9515,602
Oct 1, 2024397.80404.80390.55395.60395.607,808
Sep 30, 2024396.40402.20390.35397.95397.9517,019
Sep 27, 2024424.00426.90401.00410.40410.4018,842
Sep 26, 2024425.25433.95414.00419.40419.407,359
Sep 25, 2024426.00430.00416.55427.25427.252,048
Sep 24, 2024432.90440.50427.25430.60430.6010,298
Sep 23, 2024443.55459.80437.10440.20440.201,567
Sep 20, 2024432.90454.80432.90441.85441.853,384
Sep 19, 2024449.80452.20430.00433.40433.403,727
Sep 18, 2024441.00454.90441.00447.90447.902,631
Sep 17, 2024460.00460.00430.10447.30447.3012,565
Sep 16, 2024458.00466.00445.00452.15452.1511,013
Sep 13, 2024455.00456.05437.00455.40455.408,237
Sep 12, 2024431.90443.75429.85434.35434.353,367
Sep 11, 2024443.90443.90418.05431.85431.853,984
Sep 10, 2024438.80448.45436.25438.50438.501,584
Sep 9, 2024444.80450.00420.10438.55438.5511,397
Sep 6, 2024451.80451.80440.00441.80441.803,748
Sep 5, 2024455.00455.00445.75450.10450.102,129
Sep 4, 2024442.65457.00442.65447.45447.452,118
Sep 3, 2024454.85454.85442.25450.65450.657,449
Sep 2, 2024464.90464.90445.15456.50456.503,678
Aug 30, 2024443.00457.00443.00455.00455.009,101
Aug 29, 2024450.00457.90440.00441.80441.803,586
Aug 28, 2024461.95466.70457.00458.25458.251,081
Aug 26, 2024460.80461.00446.00455.60455.6012,150
Aug 23, 2024468.95469.00452.95464.65464.656,895
Aug 22, 2024480.30488.90465.00470.10470.103,752
Aug 21, 2024485.50490.90476.00485.45485.454,399
Aug 20, 2024477.10490.00466.10485.20485.207,096
Aug 19, 2024467.95485.50467.05481.65481.652,128
Aug 16, 2024455.10470.00455.05464.90464.902,467
Aug 14, 2024475.00475.00458.10461.00461.002,788
Aug 13, 2024468.00472.30455.10464.30464.306,591
Aug 12, 2024452.00483.00452.00466.85466.855,865
Aug 9, 2024474.00483.50462.25471.45471.451,368
Aug 8, 2024471.80502.00471.80473.10473.105,583
Aug 7, 2024474.90494.20458.05481.40481.402,275
Aug 6, 2024485.00501.00469.75470.80470.809,074
Aug 5, 2024472.10503.90457.65494.45494.4521,402
Aug 2, 2024450.00484.30445.00481.70481.7020,893
Aug 1, 2024464.00473.00452.85461.25461.256,755
Jul 31, 2024464.00464.00446.10452.85452.854,008
Jul 30, 2024465.00470.00452.00464.40464.408,248
Jul 29, 2024455.00468.80450.40465.10465.1047,813
Jul 26, 2024426.95446.50422.70446.50446.5017,623
Jul 25, 2024419.40429.80415.00425.25425.252,600
Jul 24, 2024402.10425.90402.10419.30419.308,962
Jul 23, 2024413.00424.30399.00420.85420.8513,609
Jul 22, 2024400.00425.50391.60413.55413.5513,390
Jul 19, 2024421.55421.55408.10409.65409.6520,935
Jul 18, 2024449.60454.00427.95428.95428.9523,810
Jul 16, 2024437.90461.55425.00450.45450.4526,651
Jul 15, 2024451.00456.45436.80439.60439.6035,216
Jul 12, 2024480.00485.00458.00459.75459.757,992
Jul 11, 2024470.00492.90453.05470.25470.2512,275
Jul 10, 2024493.90493.90469.25471.65471.658,766
Jul 9, 2024500.00500.00485.00493.90493.9011,263
Jul 8, 2024527.00536.00501.40502.80502.8012,331
Jul 5, 2024534.00534.00516.00527.75527.756,105
Jul 4, 2024550.20560.90526.00534.50534.5031,378
Jul 3, 2024555.00565.00535.00550.80550.8022,052
Jul 2, 2024542.90543.05510.00543.05543.0523,941
Jul 1, 2024492.60517.20482.75517.20517.208,871
Jun 28, 2024467.00492.60452.00492.60492.6015,027
Jun 27, 2024480.00486.50465.30469.15469.1520,452
Jun 26, 2024479.95489.80472.00476.75476.7530,815
Jun 25, 2024460.00476.80459.95476.80476.8043,811
Jun 24, 2024441.50457.00430.00454.10454.1029,521
Jun 21, 2024425.90439.20425.90439.20439.2034,066
Jun 20, 2024420.00425.70415.00418.30418.305,788
Jun 19, 2024433.50438.00417.50422.50422.5013,523
Jun 18, 2024448.00448.60431.00432.10432.1014,349
Jun 14, 2024447.80447.80435.00439.80439.806,609
Jun 13, 2024444.80444.80433.10435.15435.154,266
Jun 12, 2024440.00447.00428.00436.80436.8023,608
Jun 11, 2024435.00442.00425.35431.60431.607,250
Jun 10, 2024414.00433.25414.00425.30425.3026,416
Jun 7, 2024400.95412.70390.70412.70412.7028,946
Jun 6, 2024381.95407.00381.95393.05393.0521,680
Jun 5, 2024394.00398.00376.10389.70389.7013,674
Jun 4, 2024426.40435.90395.85395.85395.8515,194
Jun 3, 2024419.00421.25410.00416.65416.6510,376
May 31, 2024386.30405.60376.05401.20401.2010,777
May 30, 2024398.80398.80384.00386.30386.3012,961
May 29, 2024366.25402.55364.25401.75401.7533,462
May 28, 2024390.05392.65383.40383.40383.4025,510
May 27, 2024407.05415.00403.55403.55403.5537,394
May 24, 2024424.75424.75424.75424.75424.755,609
May 23, 2024453.00460.00433.50447.10447.1011,010
May 22, 2024456.10459.90433.00445.80445.8021,277
May 21, 2024451.00458.00438.00451.85451.85161,216
May 17, 2024413.00420.95400.00415.90415.9015,210
May 16, 2024399.95413.85385.00408.85408.8512,340
May 15, 2024380.00396.30380.00396.30396.308,645
May 14, 2024352.70377.45352.70377.45377.456,090
May 13, 2024364.20365.00346.20359.50359.5015,720
May 10, 2024343.10369.00343.00364.20364.2010,865
May 9, 2024371.00379.00353.40353.40353.4037,826
May 8, 2024385.00385.00366.10371.95371.9519,441
May 7, 2024404.00405.00376.40382.75382.7511,762
May 6, 2024394.00408.00375.25391.00391.0037,067
May 3, 2024380.70400.25375.80395.00395.0054,961
May 2, 2024387.00389.00371.45381.20381.2038,049
Apr 30, 2024411.00411.50390.95390.95390.9558,618
Apr 29, 2024419.60423.95394.85411.50411.5076,275
Apr 26, 2024415.60415.60415.60415.60415.6076,117
Apr 25, 2024387.00395.85377.00395.85395.8584,330
Apr 24, 2024371.90377.00371.90377.00377.0036,549
Apr 23, 2024357.00360.00345.00359.05359.059,184
Apr 22, 2024350.00368.00340.55354.40354.409,516
Apr 19, 2024336.75362.65336.75353.90353.9043,990
Apr 18, 2024374.15391.35354.15354.45354.45173,104
Apr 16, 2024354.25378.75346.00372.75372.75228,739
Apr 15, 2024324.00356.70319.60355.60355.60437,906
Apr 12, 2024292.60324.30288.40324.30324.30371,713
Apr 10, 2024292.35298.40275.55294.85294.85274,339
Apr 9, 2024251.25295.55250.75294.35294.35482,145
Apr 8, 2024245.95251.75241.65246.30246.3026,210
Apr 5, 2024242.95248.50236.30242.60242.60117,067
Apr 4, 2024232.00236.05227.45230.90230.9035,751
Apr 3, 2024229.85237.15226.05233.40233.4015,172
Apr 2, 2024232.00235.75227.90229.85229.8527,971
Apr 1, 2024213.75230.00212.95229.05229.0530,041
Mar 28, 2024215.50218.45208.25209.70209.7091,515
Mar 27, 2024211.10216.55208.05215.20215.2056,896
Mar 26, 2024215.40220.60207.85210.15210.15168,037
Mar 22, 2024203.85221.25200.95215.40215.4050,584
Mar 21, 2024195.20209.00193.40204.10204.1097,409
Mar 20, 2024188.30196.25183.90191.35191.3549,351
Mar 19, 2024196.00196.00182.60184.90184.9056,888
Mar 18, 2024199.50199.50190.70193.00193.0023,306
Mar 15, 2024190.25206.20187.80195.55195.5578,909
Mar 14, 2024175.05202.25175.05198.40198.40156,510
Mar 13, 2024211.30213.65175.05178.10178.10243,613
Mar 12, 2024219.55222.00207.30209.15209.15170,731
Mar 11, 2024230.45233.85220.10221.95221.9583,382
Mar 7, 2024232.00239.55230.05231.65231.65111,093
Mar 6, 2024237.90240.30224.00231.35231.3555,700
Mar 5, 2024240.45245.15237.00241.75241.7562,271
Mar 4, 2024248.95249.95242.85243.75243.7570,092
Mar 1, 2024238.50247.65238.50243.40243.4071,365
Feb 29, 2024244.00248.15236.40238.50238.50160,508
Feb 28, 2024254.40254.50235.50242.75242.75227,152
Feb 27, 2024246.15267.90246.15254.75254.75159,392
Feb 26, 2024254.75256.80251.10252.95252.9592,989
Feb 23, 2024245.55257.95245.55251.85251.85155,895
Feb 22, 2024255.80257.40240.20250.00250.00159,799
Feb 21, 2024247.90265.00244.10253.80253.80163,932
Feb 20, 2024251.05251.05240.35243.70243.70171,331
Feb 19, 2024248.85254.70241.40251.15251.15223,901
Feb 16, 2024225.05251.35225.05245.15245.15298,341
Feb 15, 2024229.05233.45222.50225.25225.25240,000
Feb 14, 2024207.95229.30205.85227.20227.20254,850
Feb 13, 2024210.75223.15204.65210.05210.05315,669
Feb 12, 2024234.10235.85208.05210.65210.65259,032
Feb 9, 2024241.35247.40226.70232.70232.70314,388
Feb 8, 2024245.05250.85238.35241.35241.35150,472
Feb 7, 2024254.20259.00246.90248.30248.30148,737
Feb 6, 2024251.00256.15242.95253.80253.80106,781
Feb 5, 2024247.25254.00243.95247.95247.95266,023
Feb 2, 2024258.00260.95238.00243.30243.30197,267
Feb 1, 2024 6.30 Dividend
Feb 1, 2024256.40259.00253.35256.95256.95241,576
Jan 31, 2024263.45263.45255.10259.20252.90267,821
Jan 30, 2024263.55269.15255.95260.40254.07334,667
Jan 29, 2024251.55265.60245.00261.30254.95294,493
Jan 25, 2024246.35256.15244.05246.75240.75650,112
Jan 24, 2024240.00250.00227.60244.20238.26697,956
Jan 23, 2024235.60240.70214.65220.90215.53358,383
Jan 19, 2024232.00232.25226.30227.45221.9269,309
Jan 17, 2024225.00226.40218.00222.25216.8533,730

Related Tickers

SOBHA.BO Sobha Limited
1,298.05
+0.54%
 
BRIGADE.BO Brigade Enterprises Limited
1,138.10
+0.05%
 
AJMERA.NS Ajmera Realty & Infra India Limited
997.40
+1.09%
 
ARVSMART.NS Arvind SmartSpaces Limited
802.50
+1.19%
 
LODHA.NS Macrotech Developers Limited
1,176.95
+4.30%