Parsvnath Developers Limited (NSE:PARSVNATH)
India · Delayed Price · Currency is INR 3.020
-0.060 (-1.95%)
Jun 19, 2026, 3:28 PM IST
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 90,404 |
| Jun 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 92,460 |
| Jun 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 138,761 |
| Jun 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 77,062 |
| Jun 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 137,975 |
| Jun 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 110,101 |
| Jun 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 52,705 |
| Jun 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | 2,248,428 |
| Jun 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 65,080 |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 40,017 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | 145,939 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 54,174 |
| Jun 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 102,756 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 330,765 |
| Jun 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 126,219 |
| May 29, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 242,764 |
| May 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 147,147 |
| May 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 259,257 |
| May 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 298,257 |
| May 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.81% | 382,035 |
| May 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 212,255 |
| May 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 447,982 |
| May 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 317,539 |
| May 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 120,273 |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.93% | 242,045 |
| May 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.86% | 306,990 |
| May 13, 2026 | 5.97 | 6.00 | 5.97 | 5.97 | 5.97 | -4.94% | 1,303,948 |
| May 12, 2026 | 6.26 | 6.66 | 6.22 | 6.28 | 6.28 | -2.79% | 934,389 |
| May 11, 2026 | 6.91 | 6.97 | 6.46 | 6.46 | 6.46 | -5.00% | 1,112,384 |
| May 8, 2026 | 6.48 | 6.80 | 6.36 | 6.80 | 6.80 | 4.94% | 813,198 |
| May 7, 2026 | 6.80 | 6.88 | 6.48 | 6.48 | 6.48 | -4.99% | 2,064,559 |
| May 6, 2026 | 7.15 | 7.18 | 6.82 | 6.82 | 6.82 | -4.88% | 942,372 |
| May 5, 2026 | 7.50 | 7.68 | 7.17 | 7.17 | 7.17 | -4.91% | 1,603,951 |
| May 4, 2026 | 7.83 | 8.25 | 7.47 | 7.54 | 7.54 | -4.07% | 776,165 |
| Apr 30, 2026 | 8.10 | 8.10 | 7.80 | 7.86 | 7.86 | -3.08% | 272,046 |
| Apr 29, 2026 | 8.15 | 8.20 | 8.00 | 8.11 | 8.11 | - | 183,519 |
| Apr 28, 2026 | 8.00 | 8.16 | 7.87 | 8.11 | 8.11 | 3.05% | 264,549 |
| Apr 27, 2026 | 8.08 | 8.10 | 7.84 | 7.87 | 7.87 | -1.25% | 401,898 |
| Apr 24, 2026 | 8.39 | 8.44 | 7.93 | 7.97 | 7.97 | -4.32% | 197,864 |
| Apr 23, 2026 | 8.62 | 8.66 | 8.25 | 8.33 | 8.33 | -3.48% | 230,968 |
| Apr 22, 2026 | 8.94 | 8.94 | 8.36 | 8.63 | 8.63 | -1.48% | 163,491 |
| Apr 21, 2026 | 8.62 | 8.84 | 8.62 | 8.76 | 8.76 | 1.62% | 149,048 |
| Apr 20, 2026 | 9.14 | 9.26 | 8.50 | 8.62 | 8.62 | -3.79% | 333,759 |
| Apr 17, 2026 | 9.05 | 9.10 | 8.80 | 8.96 | 8.96 | -0.78% | 536,069 |
| Apr 16, 2026 | 8.83 | 9.49 | 8.73 | 9.03 | 9.03 | 2.50% | 1,399,197 |
| Apr 15, 2026 | 9.80 | 9.80 | 8.49 | 8.81 | 8.81 | -2.97% | 2,392,442 |
| Apr 13, 2026 | 8.35 | 9.50 | 8.07 | 9.08 | 9.08 | 12.38% | 6,279,734 |
| Apr 10, 2026 | 6.83 | 8.08 | 6.77 | 8.08 | 8.08 | 19.88% | 2,049,142 |
| Apr 9, 2026 | 6.43 | 6.96 | 6.34 | 6.74 | 6.74 | 6.14% | 1,126,781 |
| Apr 8, 2026 | 6.38 | 6.74 | 6.19 | 6.35 | 6.35 | 4.61% | 2,636,455 |