Parsvnath Developers Limited (NSE:PARSVNATH)
India · Delayed Price · Currency is INR 8.96
-0.07 (-0.78%)
Apr 17, 2026, 3:29 PM IST
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 6.09 | 6.24 | 5.99 | 6.07 | 6.07 | - | 431,230 |
| Apr 6, 2026 | 6.00 | 6.30 | 5.82 | 6.07 | 6.07 | 3.06% | 1,081,873 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.55 | 5.89 | 5.89 | -3.28% | 1,138,096 |
| Apr 1, 2026 | 6.06 | 6.49 | 6.03 | 6.09 | 6.09 | 2.18% | 814,496 |
| Mar 30, 2026 | 6.13 | 6.38 | 5.95 | 5.96 | 5.96 | -2.77% | 895,226 |
| Mar 27, 2026 | 6.66 | 6.66 | 6.05 | 6.13 | 6.13 | -8.51% | 1,926,497 |
| Mar 25, 2026 | 6.55 | 6.90 | 6.50 | 6.70 | 6.70 | 4.69% | 5,569,772 |
| Mar 24, 2026 | 6.66 | 6.69 | 6.26 | 6.40 | 6.40 | -1.69% | 5,512,233 |
| Mar 23, 2026 | 6.41 | 6.55 | 6.06 | 6.51 | 6.51 | -0.31% | 6,918,065 |
| Mar 20, 2026 | 6.70 | 7.45 | 6.42 | 6.53 | 6.53 | -1.80% | 2,870,291 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.57 | 6.65 | 6.65 | -2.35% | 1,538,301 |
| Mar 18, 2026 | 6.90 | 7.00 | 6.77 | 6.81 | 6.81 | 0.44% | 544,253 |
| Mar 17, 2026 | 6.58 | 7.22 | 6.54 | 6.78 | 6.78 | 4.15% | 615,539 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.45 | 6.51 | 6.51 | -3.70% | 800,042 |
| Mar 13, 2026 | 7.25 | 7.25 | 6.62 | 6.76 | 6.76 | -6.24% | 578,109 |
| Mar 12, 2026 | 7.07 | 7.40 | 6.96 | 7.21 | 7.21 | 0.42% | 373,233 |
| Mar 11, 2026 | 7.00 | 7.26 | 6.90 | 7.18 | 7.18 | 4.06% | 1,110,882 |
| Mar 10, 2026 | 7.00 | 7.03 | 6.68 | 6.90 | 6.90 | 1.17% | 1,308,806 |
| Mar 9, 2026 | 7.00 | 7.32 | 6.75 | 6.82 | 6.82 | -7.96% | 607,732 |
| Mar 6, 2026 | 7.27 | 8.00 | 7.10 | 7.41 | 7.41 | 1.65% | 502,711 |
| Mar 5, 2026 | 7.40 | 7.40 | 6.64 | 7.29 | 7.29 | 4.89% | 3,353,687 |
| Mar 4, 2026 | 7.30 | 7.30 | 6.89 | 6.95 | 6.95 | -5.31% | 890,656 |
| Mar 2, 2026 | 7.87 | 7.87 | 7.15 | 7.34 | 7.34 | -7.56% | 1,355,261 |
| Feb 27, 2026 | 7.00 | 8.26 | 6.86 | 7.94 | 7.94 | 15.24% | 2,796,767 |
| Feb 26, 2026 | 6.90 | 7.21 | 6.80 | 6.89 | 6.89 | 2.07% | 649,711 |
| Feb 25, 2026 | 6.69 | 6.87 | 6.02 | 6.75 | 6.75 | 3.05% | 1,472,971 |
| Feb 24, 2026 | 7.00 | 7.12 | 6.45 | 6.55 | 6.55 | -6.70% | 1,445,094 |
| Feb 23, 2026 | 7.25 | 7.39 | 6.98 | 7.02 | 7.02 | -2.36% | 711,255 |
| Feb 20, 2026 | 7.90 | 7.90 | 7.01 | 7.19 | 7.19 | -6.99% | 818,292 |
| Feb 19, 2026 | 8.15 | 8.15 | 7.65 | 7.73 | 7.73 | -3.74% | 2,001,646 |
| Feb 18, 2026 | 8.02 | 8.30 | 8.00 | 8.03 | 8.03 | 0.50% | 213,921 |
| Feb 17, 2026 | 8.15 | 8.25 | 7.91 | 7.99 | 7.99 | -0.37% | 381,467 |
| Feb 16, 2026 | 8.11 | 8.35 | 7.96 | 8.02 | 8.02 | -3.02% | 250,883 |
| Feb 13, 2026 | 8.55 | 8.64 | 8.20 | 8.27 | 8.27 | -1.43% | 265,946 |
| Feb 12, 2026 | 8.77 | 8.78 | 8.20 | 8.39 | 8.39 | -2.21% | 333,402 |
| Feb 11, 2026 | 8.87 | 8.97 | 8.27 | 8.58 | 8.58 | -2.83% | 405,157 |
| Feb 10, 2026 | 8.99 | 9.05 | 8.75 | 8.83 | 8.83 | -0.90% | 661,552 |
| Feb 9, 2026 | 8.74 | 9.00 | 8.60 | 8.91 | 8.91 | 3.73% | 249,963 |
| Feb 6, 2026 | 8.99 | 8.99 | 8.55 | 8.59 | 8.59 | -3.48% | 603,225 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.75 | 8.90 | 8.90 | -1.00% | 88,980 |
| Feb 4, 2026 | 8.73 | 9.04 | 8.73 | 8.99 | 8.99 | 2.98% | 412,414 |
| Feb 3, 2026 | 9.22 | 9.22 | 8.56 | 8.73 | 8.73 | 2.83% | 307,525 |
| Feb 2, 2026 | 8.67 | 8.77 | 8.20 | 8.49 | 8.49 | -2.08% | 347,031 |