Parsvnath Developers Limited (BOM:532780)
India · Delayed Price · Currency is INR 1.390
-0.020 (-1.42%)
At close: Aug 21, 2026
BOM:532780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,542 |
| 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 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 210,713 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 62,801 |
| Jul 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.99% | 264,859 |
| Jul 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | 46,971 |
| Jul 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 49,964 |
| Jul 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 47,509 |
| Jul 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.84% | 25,125 |
| Jul 16, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | 21,645 |
| Jul 15, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 46,651 |
| Jul 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 47,154 |
| Jul 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.72% | 78,912 |
| Jul 10, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | 373,460 |
| Jul 9, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.66% | 34,352 |
| Jul 8, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | 27,308 |
| Jul 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 209,893 |
| Jul 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 90,576 |
| Jul 3, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 46,481 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 49,762 |
| Jul 1, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.85% | 27,637 |
| Jun 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 68,139 |
| Jun 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 56,055 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 13,793 |
| Jun 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 84,811 |
| Jun 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 231,457 |
| Jun 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | 287,673 |
| 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 |