Parsvnath Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.73	2.73	2.73	2.73	2.73	1.87%	320,404
Oct 22, 2026	2.59	2.68	2.59	2.68	2.68	1.90%	757,410
Oct 21, 2026	2.63	2.63	2.53	2.63	2.63	1.94%	1,540,906
Oct 19, 2026	2.58	2.58	2.58	2.58	2.58	1.98%	74,097
Oct 16, 2026	2.53	2.53	2.53	2.53	2.53	1.61%	25,217
Oct 15, 2026	2.49	2.49	2.49	2.49	2.49	1.63%	34,900
Oct 14, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	25,421
Oct 13, 2026	2.41	2.41	2.41	2.41	2.41	1.69%	58,382
Oct 12, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	362,923
Oct 9, 2026	2.33	2.33	2.33	2.33	2.33	1.75%	389,133
Oct 8, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	17,063
Oct 7, 2026	2.25	2.25	2.25	2.25	2.25	1.81%	28,893
Oct 6, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	12,479
Oct 5, 2026	2.17	2.17	2.17	2.17	2.17	1.88%	20,570
Oct 1, 2026	2.13	2.13	2.13	2.13	2.13	1.91%	15,431
Sep 30, 2026	2.09	2.09	2.09	2.09	2.09	1.95%	57,122
Sep 29, 2026	2.05	2.05	2.05	2.05	2.05	1.99%	142,367
Sep 28, 2026	2.01	2.01	2.01	2.01	2.01	1.52%	56,873
Sep 25, 2026	1.97	1.98	1.96	1.98	1.98	1.54%	1,230,480
Sep 24, 2026	1.96	1.96	1.93	1.95	1.95	1.04%	4,202,471
Sep 23, 2026	1.93	1.93	1.93	1.93	1.93	1.58%	79,427
Sep 22, 2026	1.90	1.90	1.90	1.90	1.90	1.60%	11,386
Sep 21, 2026	1.87	1.87	1.87	1.87	1.87	1.63%	90,919
Sep 18, 2026	1.84	1.84	1.84	1.84	1.84	1.66%	20,372
Sep 17, 2026	1.81	1.81	1.81	1.81	1.81	1.69%	53,987
Sep 16, 2026	1.75	1.78	1.72	1.78	1.78	1.71%	5,743,240
Sep 15, 2026	1.75	1.75	1.75	1.75	1.75	1.74%	70,370
Sep 11, 2026	1.72	1.72	1.72	1.72	1.72	1.78%	181,521
Sep 10, 2026	1.69	1.69	1.69	1.69	1.69	1.81%	135,421
Sep 9, 2026	1.66	1.66	1.66	1.66	1.66	1.84%	131,882
Sep 8, 2026	1.63	1.63	1.63	1.63	1.63	1.87%	1,847,451
Sep 7, 2026	1.60	1.60	1.60	1.60	1.60	1.91%	62,274
Sep 4, 2026	1.57	1.57	1.57	1.57	1.57	1.95%	127,768
Sep 3, 2026	1.54	1.54	1.54	1.54	1.54	1.99%	418,224
Sep 2, 2026	1.51	1.51	1.51	1.51	1.51	1.34%	2,510,953
Sep 1, 2026	1.49	1.49	1.49	1.49	1.49	1.36%	830,694
Aug 31, 2026	1.47	1.47	1.47	1.47	1.47	1.38%	553,823
Aug 28, 2026	1.45	1.45	1.44	1.45	1.45	1.40%	2,961,572
Aug 27, 2026	1.43	1.43	1.42	1.43	1.43	1.42%	6,548,674
Aug 26, 2026	1.41	1.41	1.40	1.41	1.41	1.44%	6,328,712
Aug 25, 2026	1.35	1.39	1.35	1.39	1.39	1.46%	6,988,440
Aug 24, 2026	1.37	1.37	1.37	1.37	1.37	-1.44%	221,361
Aug 21, 2026	1.39	1.39	1.39	1.39	1.39	-1.42%	257,088
Aug 20, 2026	1.41	1.41	1.41	1.41	1.41	-1.40%	149,298
Aug 19, 2026	1.43	1.43	1.43	1.43	1.43	-1.38%	205,255
Aug 18, 2026	1.45	1.45	1.45	1.45	1.45	-1.36%	488,299
Aug 17, 2026	1.47	1.47	1.47	1.47	1.47	-2.00%	267,988
Aug 14, 2026	1.50	1.50	1.50	1.50	1.50	-1.96%	168,178
Aug 13, 2026	1.53	1.53	1.53	1.53	1.53	-1.92%	89,816
Aug 12, 2026	1.56	1.56	1.56	1.56	1.56	-1.89%	79,168