Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 2.220
+0.040 (1.83%)
At close: Oct 6, 2026
BOM:532780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 53,273 |
| Oct 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 14,488 |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 12,732 |
| Oct 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 42,124 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 12,340 |
| Sep 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 46,238 |
| Sep 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 114,603 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 521,463 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 1.55% | 216,467 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1,802 |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 4,588 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 96,556 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 8,367 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 22,242 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 1.71% | 1,127,026 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 34,858 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 4,369 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 1,850 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 5,283 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 2,361 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 5,272 |
| Sep 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 2,846 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 9,010 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 9,528 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 422 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 15,764 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 10,727 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 967,420 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 1,317,779 |
| Aug 25, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 497,786 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 21,215 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 39,965 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 15,969 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 40,610 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 37,631 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 31,672 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 74,475 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 72,750 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 125,723 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 71,492 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 233,915 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 174,693 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 81,742 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 38,627 |
| Aug 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 45,835 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 58,026 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 29,720 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 41,235 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 80,032 |
| Jul 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | 130,130 |