Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 3.010
-0.060 (-1.95%)
At close: Jun 19, 2026
BOM:532780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.95% | 75,033 |
| Jun 18, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | 62,833 |
| Jun 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.88% | 36,332 |
| Jun 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | 50,933 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 102,110 |
| Jun 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | 63,310 |
| Jun 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | 41,760 |
| Jun 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 91,268 |
| Jun 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 13,750 |
| Jun 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 41,801 |
| Jun 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 82,084 |
| Jun 4, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 51,182 |
| Jun 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 71,159 |
| Jun 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 128,198 |
| Jun 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.75% | 107,690 |
| May 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | 134,226 |
| May 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | 110,072 |
| May 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 78,902 |
| May 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 177,713 |
| May 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | 141,901 |
| May 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 175,728 |
| May 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | 121,248 |
| May 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.89% | 280,110 |
| May 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -4.84% | 219,314 |
| May 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.96% | 258,106 |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.88% | 584,169 |
| May 13, 2026 | 6.50 | 6.50 | 5.94 | 5.94 | 5.94 | -4.96% | 442,833 |
| May 12, 2026 | 6.22 | 6.57 | 6.22 | 6.25 | 6.25 | -3.55% | 82,070 |
| May 11, 2026 | 6.66 | 6.89 | 6.48 | 6.48 | 6.48 | -4.99% | 188,345 |
| May 8, 2026 | 6.25 | 6.82 | 6.25 | 6.82 | 6.82 | 4.92% | 106,302 |
| May 7, 2026 | 6.56 | 6.85 | 6.49 | 6.50 | 6.50 | -4.83% | 377,005 |
| May 6, 2026 | 7.11 | 7.25 | 6.83 | 6.83 | 6.83 | -4.87% | 112,746 |
| May 5, 2026 | 7.50 | 7.70 | 7.18 | 7.18 | 7.18 | -4.90% | 61,181 |
| May 4, 2026 | 8.15 | 8.18 | 7.50 | 7.55 | 7.55 | -3.45% | 44,584 |
| Apr 30, 2026 | 8.16 | 8.16 | 7.76 | 7.82 | 7.82 | -4.17% | 29,741 |
| Apr 29, 2026 | 8.10 | 8.33 | 7.94 | 8.16 | 8.16 | 0.74% | 18,185 |
| Apr 28, 2026 | 7.90 | 8.14 | 7.90 | 8.10 | 8.10 | 1.25% | 40,796 |
| Apr 27, 2026 | 7.97 | 8.28 | 7.81 | 8.00 | 8.00 | 0.63% | 20,040 |
| Apr 24, 2026 | 8.33 | 8.34 | 7.95 | 7.95 | 7.95 | -4.68% | 46,190 |
| Apr 23, 2026 | 8.45 | 8.90 | 8.33 | 8.34 | 8.34 | -4.69% | 36,576 |
| Apr 22, 2026 | 8.50 | 8.84 | 8.47 | 8.75 | 8.75 | -0.11% | 23,952 |
| Apr 21, 2026 | 8.98 | 8.98 | 8.60 | 8.76 | 8.76 | 2.34% | 20,633 |
| Apr 20, 2026 | 9.04 | 9.06 | 8.41 | 8.56 | 8.56 | -5.10% | 70,098 |
| Apr 17, 2026 | 9.12 | 9.15 | 8.87 | 9.02 | 9.02 | -0.11% | 74,947 |
| Apr 16, 2026 | 8.70 | 9.33 | 8.70 | 9.03 | 9.03 | 2.61% | 131,318 |
| Apr 15, 2026 | 9.90 | 9.90 | 8.51 | 8.80 | 8.80 | -2.76% | 286,037 |
| Apr 13, 2026 | 8.59 | 9.48 | 8.08 | 9.05 | 9.05 | 12.28% | 560,991 |
| Apr 10, 2026 | 6.80 | 8.06 | 6.80 | 8.06 | 8.06 | 19.94% | 423,073 |
| Apr 9, 2026 | 6.47 | 6.95 | 6.39 | 6.72 | 6.72 | 5.49% | 220,486 |
| Apr 8, 2026 | 6.15 | 6.76 | 6.11 | 6.37 | 6.37 | 4.77% | 328,875 |