Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 8.31
-0.14 (-1.66%)
At close: Feb 13, 2026
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.45 | 8.61 | 8.20 | 8.31 | 8.31 | -1.66% | 17,604 |
| Feb 12, 2026 | 8.69 | 8.70 | 8.26 | 8.45 | 8.45 | -2.54% | 26,391 |
| Feb 11, 2026 | 8.66 | 8.99 | 8.65 | 8.67 | 8.67 | -2.25% | 36,591 |
| Feb 10, 2026 | 9.01 | 9.06 | 8.76 | 8.87 | 8.87 | -0.89% | 49,666 |
| Feb 9, 2026 | 8.65 | 9.08 | 8.65 | 8.95 | 8.95 | 3.71% | 24,711 |
| Feb 6, 2026 | 9.03 | 9.03 | 8.60 | 8.63 | 8.63 | -3.25% | 15,272 |
| Feb 5, 2026 | 8.99 | 9.03 | 8.80 | 8.92 | 8.92 | -0.78% | 11,086 |
| Feb 4, 2026 | 8.85 | 9.09 | 8.67 | 8.99 | 8.99 | 2.28% | 24,611 |
| Feb 3, 2026 | 8.70 | 9.00 | 8.60 | 8.79 | 8.79 | 2.57% | 7,814 |
| Feb 2, 2026 | 8.68 | 8.89 | 8.24 | 8.57 | 8.57 | -1.27% | 15,759 |
| Feb 1, 2026 | 8.96 | 8.96 | 8.21 | 8.68 | 8.68 | -2.25% | 110,468 |
| Jan 30, 2026 | 9.05 | 9.05 | 8.72 | 8.88 | 8.88 | 0.45% | 21,695 |
| Jan 29, 2026 | 8.69 | 9.04 | 8.65 | 8.84 | 8.84 | -0.90% | 67,518 |
| Jan 28, 2026 | 8.64 | 9.04 | 8.62 | 8.92 | 8.92 | 3.48% | 20,812 |
| Jan 27, 2026 | 8.97 | 8.97 | 8.51 | 8.62 | 8.62 | -3.36% | 7,001 |
| Jan 23, 2026 | 8.92 | 9.20 | 8.82 | 8.92 | 8.92 | -1.11% | 42,288 |
| Jan 22, 2026 | 9.10 | 9.19 | 8.76 | 9.02 | 9.02 | 2.85% | 26,375 |
| Jan 21, 2026 | 8.70 | 8.96 | 8.30 | 8.77 | 8.77 | 2.45% | 34,311 |
| Jan 20, 2026 | 8.63 | 8.98 | 8.49 | 8.56 | 8.56 | -2.84% | 18,614 |
| Jan 19, 2026 | 8.98 | 8.98 | 8.69 | 8.81 | 8.81 | -1.89% | 14,185 |
| Jan 16, 2026 | 9.84 | 9.84 | 8.93 | 8.98 | 8.98 | -6.46% | 67,002 |
| Jan 14, 2026 | 9.41 | 9.75 | 9.41 | 9.60 | 9.60 | -1.03% | 26,853 |
| Jan 13, 2026 | 9.81 | 9.84 | 9.36 | 9.70 | 9.70 | 1.89% | 12,332 |
| Jan 12, 2026 | 9.00 | 9.72 | 8.91 | 9.52 | 9.52 | 4.62% | 239,792 |
| Jan 9, 2026 | 10.35 | 10.35 | 8.88 | 9.10 | 9.10 | -9.63% | 105,917 |
| Jan 8, 2026 | 10.23 | 10.25 | 9.90 | 10.07 | 10.07 | 0.10% | 32,306 |
| Jan 7, 2026 | 10.21 | 10.35 | 9.97 | 10.06 | 10.06 | -1.47% | 63,110 |
| Jan 6, 2026 | 10.21 | 10.60 | 10.00 | 10.21 | 10.21 | -0.58% | 22,524 |
| Jan 5, 2026 | 10.82 | 10.82 | 10.02 | 10.27 | 10.27 | -2.75% | 20,570 |
| Jan 2, 2026 | 10.47 | 10.69 | 10.30 | 10.56 | 10.56 | 2.82% | 25,437 |
| Jan 1, 2026 | 9.90 | 10.33 | 9.90 | 10.27 | 10.27 | 2.29% | 21,928 |
| Dec 31, 2025 | 10.40 | 10.60 | 9.80 | 10.04 | 10.04 | -0.50% | 66,857 |
| Dec 30, 2025 | 10.49 | 10.49 | 9.96 | 10.09 | 10.09 | -2.32% | 41,946 |
| Dec 29, 2025 | 11.12 | 11.12 | 9.76 | 10.33 | 10.33 | -7.10% | 127,199 |
| Dec 26, 2025 | 11.60 | 11.60 | 11.00 | 11.12 | 11.12 | -2.88% | 21,669 |
| Dec 24, 2025 | 11.15 | 11.76 | 11.15 | 11.45 | 11.45 | 3.81% | 59,858 |
| Dec 23, 2025 | 11.00 | 11.27 | 10.82 | 11.03 | 11.03 | -0.27% | 61,322 |
| Dec 22, 2025 | 11.05 | 11.57 | 10.97 | 11.06 | 11.06 | -2.38% | 146,228 |
| Dec 19, 2025 | 11.92 | 11.92 | 10.89 | 11.33 | 11.33 | -1.90% | 53,906 |
| Dec 18, 2025 | 11.41 | 11.69 | 11.35 | 11.55 | 11.55 | 1.67% | 17,164 |
| Dec 17, 2025 | 12.15 | 12.15 | 11.20 | 11.36 | 11.36 | -4.14% | 26,013 |
| Dec 16, 2025 | 12.10 | 12.11 | 11.77 | 11.85 | 11.85 | -1.41% | 21,912 |
| Dec 15, 2025 | 12.15 | 13.15 | 11.90 | 12.02 | 12.02 | -4.53% | 157,034 |
| Dec 12, 2025 | 11.80 | 13.31 | 11.67 | 12.59 | 12.59 | 8.35% | 376,079 |
| Dec 11, 2025 | 11.74 | 12.03 | 11.50 | 11.62 | 11.62 | -1.44% | 34,308 |
| Dec 10, 2025 | 12.13 | 12.24 | 11.70 | 11.79 | 11.79 | -2.32% | 333,729 |
| Dec 9, 2025 | 12.08 | 12.25 | 11.74 | 12.07 | 12.07 | 0.33% | 1,577,195 |
| Dec 8, 2025 | 11.90 | 12.41 | 11.90 | 12.03 | 12.03 | -1.39% | 26,017 |
| Dec 5, 2025 | 12.41 | 12.65 | 12.06 | 12.20 | 12.20 | -3.02% | 50,410 |
| Dec 4, 2025 | 12.75 | 13.06 | 12.51 | 12.58 | 12.58 | -1.33% | 24,523 |