Parsvnath Developers Limited (NSE:PARSVNATH)
India · Delayed Price · Currency is INR 4.010
-0.080 (-1.96%)
May 29, 2026, 3:29 PM IST
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |