Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 14.91
+0.24 (1.64%)
At close: Sep 5, 2025
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.95 | 15.27 | 14.50 | 14.91 | 14.91 | 1.64% | 22,539 |
| Sep 4, 2025 | 15.38 | 15.94 | 14.62 | 14.67 | 14.67 | -4.62% | 121,411 |
| Sep 3, 2025 | 15.48 | 15.48 | 14.82 | 15.38 | 15.38 | 0.98% | 22,065 |
| Sep 2, 2025 | 15.66 | 15.94 | 15.00 | 15.23 | 15.23 | -2.43% | 31,746 |
| Sep 1, 2025 | 15.15 | 15.61 | 14.90 | 15.61 | 15.61 | 4.98% | 60,029 |
| Aug 29, 2025 | 15.00 | 15.20 | 14.55 | 14.87 | 14.87 | -1.13% | 12,338 |
| Aug 28, 2025 | 14.85 | 15.28 | 14.76 | 15.04 | 15.04 | 1.83% | 33,541 |
| Aug 26, 2025 | 14.90 | 15.32 | 14.50 | 14.77 | 14.77 | -2.31% | 25,495 |
| Aug 25, 2025 | 15.44 | 16.10 | 15.10 | 15.12 | 15.12 | -1.88% | 11,738 |
| Aug 22, 2025 | 15.85 | 15.85 | 15.32 | 15.41 | 15.41 | 0.06% | 22,318 |
| Aug 21, 2025 | 15.88 | 15.88 | 15.25 | 15.40 | 15.40 | -2.28% | 51,218 |
| Aug 20, 2025 | 16.01 | 16.15 | 15.36 | 15.76 | 15.76 | 0.38% | 74,840 |
| Aug 19, 2025 | 15.72 | 15.79 | 15.20 | 15.70 | 15.70 | 0.51% | 11,619 |
| Aug 18, 2025 | 16.11 | 16.40 | 15.21 | 15.62 | 15.62 | -0.57% | 57,179 |
| Aug 14, 2025 | 15.15 | 15.84 | 15.15 | 15.71 | 15.71 | 3.56% | 55,134 |
| Aug 13, 2025 | 14.80 | 15.22 | 14.00 | 15.17 | 15.17 | 4.62% | 117,371 |
| Aug 12, 2025 | 15.19 | 15.30 | 14.40 | 14.50 | 14.50 | -3.59% | 57,663 |
| Aug 11, 2025 | 15.99 | 15.99 | 14.86 | 15.04 | 15.04 | -3.84% | 131,651 |
| Aug 8, 2025 | 16.05 | 16.48 | 15.46 | 15.64 | 15.64 | -2.55% | 29,368 |
| Aug 7, 2025 | 15.60 | 16.28 | 15.60 | 16.05 | 16.05 | -2.25% | 98,791 |
| Aug 6, 2025 | 16.40 | 16.95 | 15.77 | 16.42 | 16.42 | 0.98% | 37,956 |
| Aug 5, 2025 | 15.74 | 16.68 | 15.60 | 16.26 | 16.26 | 2.33% | 212,360 |
| Aug 4, 2025 | 15.90 | 16.29 | 15.89 | 15.89 | 15.89 | -4.96% | 82,919 |
| Aug 1, 2025 | 17.17 | 18.02 | 16.32 | 16.72 | 16.72 | -2.62% | 472,704 |
| Jul 31, 2025 | 15.55 | 17.17 | 15.55 | 17.17 | 17.17 | 4.95% | 476,777 |
| Jul 30, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -4.99% | 20,780 |
| Jul 29, 2025 | 17.23 | 17.23 | 17.22 | 17.22 | 17.22 | -4.97% | 85,270 |
| Jul 28, 2025 | 18.38 | 18.80 | 18.12 | 18.12 | 18.12 | -4.98% | 101,735 |
| Jul 25, 2025 | 19.21 | 20.50 | 18.99 | 19.07 | 19.07 | -4.36% | 102,070 |
| Jul 24, 2025 | 20.78 | 20.85 | 19.88 | 19.94 | 19.94 | -4.68% | 182,688 |
| Jul 23, 2025 | 21.91 | 21.91 | 20.80 | 20.92 | 20.92 | -4.08% | 63,835 |
| Jul 22, 2025 | 21.70 | 21.95 | 21.00 | 21.81 | 21.81 | -1.09% | 62,789 |
| Jul 21, 2025 | 22.62 | 23.33 | 21.70 | 22.05 | 22.05 | -2.52% | 132,432 |
| Jul 18, 2025 | 23.10 | 23.30 | 22.30 | 22.62 | 22.62 | -0.22% | 59,029 |
| Jul 17, 2025 | 22.40 | 23.00 | 22.11 | 22.67 | 22.67 | 0.53% | 85,324 |
| Jul 16, 2025 | 24.19 | 24.19 | 22.13 | 22.55 | 22.55 | -5.88% | 368,890 |
| Jul 15, 2025 | 22.50 | 25.14 | 22.50 | 23.96 | 23.96 | 4.81% | 703,272 |
| Jul 14, 2025 | 23.58 | 23.71 | 21.71 | 22.86 | 22.86 | -4.07% | 715,497 |
| Jul 11, 2025 | 26.48 | 27.46 | 23.83 | 23.83 | 23.83 | -9.97% | 595,182 |
| Jul 10, 2025 | 26.69 | 27.37 | 25.85 | 26.47 | 26.47 | 1.42% | 706,400 |
| Jul 9, 2025 | 26.75 | 27.42 | 25.66 | 26.10 | 26.10 | -1.17% | 866,808 |
| Jul 8, 2025 | 24.86 | 27.33 | 24.50 | 26.41 | 26.41 | 7.97% | 989,250 |
| Jul 7, 2025 | 23.06 | 24.97 | 23.06 | 24.46 | 24.46 | 5.61% | 1,390,907 |
| Jul 4, 2025 | 20.02 | 23.65 | 19.66 | 23.16 | 23.16 | 17.33% | 2,307,276 |
| Jul 3, 2025 | 19.05 | 20.16 | 19.05 | 19.74 | 19.74 | 2.65% | 449,405 |
| Jul 2, 2025 | 18.10 | 19.40 | 18.10 | 19.23 | 19.23 | 2.51% | 179,101 |
| Jul 1, 2025 | 18.55 | 19.35 | 18.29 | 18.76 | 18.76 | 2.18% | 111,813 |
| Jun 30, 2025 | 18.32 | 19.22 | 18.01 | 18.36 | 18.36 | -0.49% | 166,599 |
| Jun 27, 2025 | 19.40 | 20.00 | 18.26 | 18.45 | 18.45 | -4.50% | 293,672 |
| Jun 26, 2025 | 18.40 | 19.40 | 18.00 | 19.32 | 19.32 | 5.06% | 210,976 |