Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 5.89
-0.25 (-4.07%)
At close: Apr 2, 2026
BOM:532780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.04 | 6.04 | 5.71 | 5.89 | 5.89 | -4.07% | 90,962 |
| Apr 1, 2026 | 6.10 | 6.41 | 6.06 | 6.14 | 6.14 | 3.37% | 88,980 |
| Mar 30, 2026 | 6.45 | 6.45 | 5.94 | 5.94 | 5.94 | -2.78% | 110,241 |
| Mar 27, 2026 | 6.45 | 6.67 | 6.08 | 6.11 | 6.11 | -9.35% | 191,150 |
| Mar 25, 2026 | 6.35 | 6.89 | 6.35 | 6.74 | 6.74 | 4.50% | 132,353 |
| Mar 24, 2026 | 6.64 | 6.64 | 6.34 | 6.45 | 6.45 | 0.62% | 46,576 |
| Mar 23, 2026 | 6.00 | 6.65 | 6.00 | 6.41 | 6.41 | -2.29% | 183,848 |
| Mar 20, 2026 | 6.66 | 7.20 | 6.49 | 6.56 | 6.56 | -1.06% | 115,190 |
| Mar 19, 2026 | 6.50 | 6.84 | 6.50 | 6.63 | 6.63 | -2.79% | 50,589 |
| Mar 18, 2026 | 6.61 | 7.06 | 6.61 | 6.82 | 6.82 | 0.29% | 32,457 |
| Mar 17, 2026 | 6.75 | 7.10 | 6.29 | 6.80 | 6.80 | 3.03% | 55,787 |
| Mar 16, 2026 | 6.62 | 6.75 | 6.47 | 6.60 | 6.60 | -2.22% | 56,236 |
| Mar 13, 2026 | 7.28 | 7.28 | 6.72 | 6.75 | 6.75 | -5.46% | 26,368 |
| Mar 12, 2026 | 7.17 | 7.38 | 7.00 | 7.14 | 7.14 | 0.56% | 66,929 |
| Mar 11, 2026 | 6.94 | 7.24 | 6.94 | 7.10 | 7.10 | 1.28% | 17,201 |
| Mar 10, 2026 | 7.35 | 7.35 | 6.65 | 7.01 | 7.01 | 2.19% | 61,547 |
| Mar 9, 2026 | 7.25 | 7.25 | 6.75 | 6.86 | 6.86 | -8.53% | 48,112 |
| Mar 6, 2026 | 7.12 | 7.63 | 7.12 | 7.50 | 7.50 | 3.02% | 8,519 |
| Mar 5, 2026 | 6.85 | 7.40 | 6.75 | 7.28 | 7.28 | 3.85% | 232,061 |
| Mar 4, 2026 | 7.01 | 7.30 | 6.95 | 7.01 | 7.01 | -5.01% | 429,736 |
| Mar 2, 2026 | 7.21 | 7.79 | 7.19 | 7.38 | 7.38 | -7.63% | 725,611 |
| Feb 27, 2026 | 7.00 | 8.23 | 6.88 | 7.99 | 7.99 | 16.30% | 190,218 |
| Feb 26, 2026 | 6.50 | 7.19 | 6.50 | 6.87 | 6.87 | 2.23% | 3,043,345 |
| Feb 25, 2026 | 6.65 | 6.87 | 6.10 | 6.72 | 6.72 | 3.23% | 2,533,199 |
| Feb 24, 2026 | 7.00 | 7.06 | 6.50 | 6.51 | 6.51 | -7.00% | 64,014 |
| Feb 23, 2026 | 7.00 | 7.42 | 6.82 | 7.00 | 7.00 | -3.98% | 80,122 |
| Feb 20, 2026 | 7.78 | 7.78 | 7.10 | 7.29 | 7.29 | -6.30% | 39,807 |
| Feb 19, 2026 | 8.10 | 8.10 | 7.64 | 7.78 | 7.78 | -3.47% | 1,344,307 |
| Feb 18, 2026 | 8.17 | 8.31 | 8.00 | 8.06 | 8.06 | 0.37% | 14,844 |
| Feb 17, 2026 | 8.10 | 8.28 | 7.95 | 8.03 | 8.03 | 0.12% | 20,425 |
| Feb 16, 2026 | 8.14 | 8.45 | 8.00 | 8.02 | 8.02 | -3.49% | 17,013 |
| 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 |