Parsvnath Developers Limited (NSE:PARSVNATH)
India
· Delayed Price · Currency is INR 6.82
-0.59 (-7.96%)
Mar 9, 2026, 3:30 PM IST
Parsvnath Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.00 | 7.32 | 6.90 | 7.00 | - | -5.53% | 329,841 |
| 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 |
| Feb 1, 2026 | 9.25 | 9.25 | 8.30 | 8.67 | 8.67 | -2.03% | 909,444 |
| Jan 30, 2026 | 8.55 | 9.03 | 8.55 | 8.85 | 8.85 | 0.91% | 645,852 |
| Jan 29, 2026 | 8.93 | 9.11 | 8.60 | 8.77 | 8.77 | -1.79% | 216,708 |
| Jan 28, 2026 | 8.89 | 9.00 | 8.52 | 8.93 | 8.93 | 3.48% | 245,600 |
| Jan 27, 2026 | 8.87 | 9.00 | 8.47 | 8.63 | 8.63 | -2.60% | 115,903 |
| Jan 23, 2026 | 8.98 | 9.24 | 8.76 | 8.86 | 8.86 | -1.45% | 135,605 |
| Jan 22, 2026 | 9.10 | 9.10 | 8.77 | 8.99 | 8.99 | 2.74% | 615,741 |
| Jan 21, 2026 | 8.54 | 8.92 | 8.28 | 8.75 | 8.75 | 2.46% | 579,098 |
| Jan 20, 2026 | 8.81 | 8.96 | 8.50 | 8.54 | 8.54 | -3.06% | 318,986 |
| Jan 19, 2026 | 8.80 | 8.96 | 8.70 | 8.81 | 8.81 | -2.00% | 294,639 |
| Jan 16, 2026 | 9.53 | 9.53 | 8.93 | 8.99 | 8.99 | -6.06% | 627,400 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.44 | 9.57 | 9.57 | -0.10% | 163,407 |
| Jan 13, 2026 | 9.70 | 9.81 | 9.34 | 9.58 | 9.58 | 0.84% | 462,913 |
| Jan 12, 2026 | 9.14 | 9.70 | 8.88 | 9.50 | 9.50 | 4.63% | 852,568 |
| Jan 9, 2026 | 10.06 | 10.24 | 8.70 | 9.08 | 9.08 | -9.74% | 1,152,296 |
| Jan 8, 2026 | 10.15 | 10.28 | 9.87 | 10.06 | 10.06 | 0.10% | 255,501 |
| Jan 7, 2026 | 10.19 | 10.35 | 9.95 | 10.05 | 10.05 | -1.37% | 317,547 |
| Jan 6, 2026 | 10.35 | 10.35 | 10.05 | 10.19 | 10.19 | -0.10% | 203,729 |
| Jan 5, 2026 | 10.55 | 10.70 | 10.00 | 10.20 | 10.20 | -3.59% | 709,950 |
| Jan 2, 2026 | 10.28 | 10.70 | 10.28 | 10.58 | 10.58 | 3.62% | 439,464 |
| Jan 1, 2026 | 10.03 | 10.30 | 10.02 | 10.21 | 10.21 | 2.30% | 206,476 |
| Dec 31, 2025 | 10.18 | 10.64 | 9.78 | 9.98 | 9.98 | -1.38% | 1,508,042 |
| Dec 30, 2025 | 10.35 | 10.70 | 9.95 | 10.12 | 10.12 | -1.65% | 1,244,097 |
| Dec 29, 2025 | 11.05 | 11.05 | 9.95 | 10.29 | 10.29 | -6.88% | 1,791,098 |
| Dec 26, 2025 | 11.56 | 11.56 | 10.96 | 11.05 | 11.05 | -3.58% | 454,792 |
| Dec 24, 2025 | 11.15 | 11.73 | 11.10 | 11.46 | 11.46 | 3.99% | 791,056 |
| Dec 23, 2025 | 11.15 | 11.28 | 10.85 | 11.02 | 11.02 | 0.27% | 767,119 |
| Dec 22, 2025 | 11.22 | 11.54 | 10.90 | 10.99 | 10.99 | -2.05% | 1,356,015 |
| Dec 19, 2025 | 11.55 | 11.88 | 10.20 | 11.22 | 11.22 | -2.77% | 927,823 |
| Dec 18, 2025 | 11.37 | 11.74 | 11.21 | 11.54 | 11.54 | 2.03% | 574,127 |
| Dec 17, 2025 | 11.85 | 11.94 | 11.10 | 11.31 | 11.31 | -4.31% | 501,034 |
| Dec 16, 2025 | 12.04 | 12.12 | 11.75 | 11.82 | 11.82 | -1.50% | 414,237 |
| Dec 15, 2025 | 12.76 | 13.16 | 11.85 | 12.00 | 12.00 | -4.91% | 2,020,706 |
| Dec 12, 2025 | 11.79 | 13.16 | 11.65 | 12.62 | 12.62 | 8.51% | 4,471,554 |
| Dec 11, 2025 | 11.90 | 12.10 | 11.48 | 11.63 | 11.63 | -0.94% | 540,498 |
| Dec 10, 2025 | 12.26 | 12.26 | 11.66 | 11.74 | 11.74 | -2.33% | 469,794 |
| Dec 9, 2025 | 12.15 | 12.33 | 11.71 | 12.02 | 12.02 | - | 2,530,585 |
| Dec 8, 2025 | 12.31 | 12.65 | 11.95 | 12.02 | 12.02 | -1.23% | 582,185 |
| Dec 5, 2025 | 12.55 | 12.84 | 12.02 | 12.17 | 12.17 | -3.03% | 601,994 |
| Dec 4, 2025 | 12.99 | 13.05 | 12.43 | 12.55 | 12.55 | -1.03% | 478,474 |
| Dec 3, 2025 | 13.34 | 13.42 | 12.50 | 12.68 | 12.68 | -3.06% | 516,715 |
| Dec 2, 2025 | 13.25 | 13.33 | 12.81 | 13.08 | 13.08 | -0.38% | 772,843 |
| Dec 1, 2025 | 13.41 | 13.56 | 12.61 | 13.13 | 13.13 | -2.45% | 500,263 |
| Nov 28, 2025 | 14.01 | 14.43 | 12.61 | 13.46 | 13.46 | -3.99% | 1,288,739 |
| Nov 27, 2025 | 14.30 | 14.37 | 13.93 | 14.02 | 14.02 | -0.14% | 244,721 |
| Nov 26, 2025 | 13.88 | 14.28 | 13.88 | 14.04 | 14.04 | 1.15% | 373,905 |
| Nov 25, 2025 | 13.93 | 14.10 | 13.75 | 13.88 | 13.88 | 0.80% | 245,901 |
| Nov 24, 2025 | 15.20 | 15.86 | 13.51 | 13.77 | 13.77 | -8.02% | 1,060,180 |
| Nov 21, 2025 | 14.49 | 15.25 | 13.99 | 14.97 | 14.97 | 3.31% | 895,499 |
| Nov 20, 2025 | 14.90 | 14.91 | 14.40 | 14.49 | 14.49 | -1.56% | 248,871 |
| Nov 19, 2025 | 14.73 | 14.99 | 14.54 | 14.72 | 14.72 | 0.55% | 227,334 |
| Nov 18, 2025 | 15.04 | 15.10 | 14.49 | 14.64 | 14.64 | -2.66% | 375,370 |
| Nov 17, 2025 | 15.48 | 15.48 | 14.90 | 15.04 | 15.04 | -0.66% | 889,672 |
| Nov 14, 2025 | 15.51 | 15.89 | 14.90 | 15.14 | 15.14 | -2.26% | 1,251,174 |
| Nov 13, 2025 | 15.51 | 16.38 | 15.36 | 15.49 | 15.49 | -1.02% | 383,158 |
| Nov 12, 2025 | 15.96 | 16.00 | 15.10 | 15.65 | 15.65 | 0.06% | 530,868 |
| Nov 11, 2025 | 16.65 | 16.65 | 15.51 | 15.64 | 15.64 | -1.88% | 244,725 |
| Nov 10, 2025 | 16.40 | 16.79 | 15.76 | 15.94 | 15.94 | -3.98% | 2,205,280 |
| Nov 7, 2025 | 17.00 | 17.00 | 16.08 | 16.60 | 16.60 | -1.31% | 139,548 |
| Nov 6, 2025 | 16.76 | 17.00 | 16.39 | 16.82 | 16.82 | -0.94% | 1,525,717 |
| Nov 4, 2025 | 17.13 | 17.45 | 16.85 | 16.98 | 16.98 | -0.88% | 289,445 |
| Nov 3, 2025 | 17.14 | 17.79 | 16.87 | 17.13 | 17.13 | -0.06% | 532,147 |
| Oct 31, 2025 | 17.25 | 18.05 | 16.61 | 17.14 | 17.14 | 2.02% | 997,624 |
| Oct 30, 2025 | 17.70 | 17.70 | 16.61 | 16.80 | 16.80 | -4.38% | 562,223 |
| Oct 29, 2025 | 17.05 | 17.95 | 16.75 | 17.57 | 17.57 | 1.21% | 501,806 |
| Oct 28, 2025 | 18.00 | 18.75 | 17.23 | 17.36 | 17.36 | -3.02% | 673,573 |
| Oct 27, 2025 | 17.30 | 18.35 | 17.30 | 17.90 | 17.90 | 1.42% | 1,398,971 |
| Oct 24, 2025 | 17.93 | 17.93 | 17.25 | 17.65 | 17.65 | -1.18% | 654,906 |
| Oct 23, 2025 | 17.97 | 18.10 | 16.73 | 17.86 | 17.86 | 0.96% | 1,114,307 |
| Oct 21, 2025 | 16.40 | 17.89 | 16.40 | 17.69 | 17.69 | 8.73% | 1,751,237 |
| Oct 20, 2025 | 15.49 | 16.33 | 15.41 | 16.27 | 16.27 | 6.27% | 673,925 |
| Oct 17, 2025 | 15.49 | 15.90 | 15.11 | 15.31 | 15.31 | -1.16% | 179,105 |
| Oct 16, 2025 | 15.63 | 15.75 | 15.01 | 15.49 | 15.49 | 0.98% | 801,469 |
| Oct 15, 2025 | 14.51 | 15.60 | 14.51 | 15.34 | 15.34 | 3.23% | 488,088 |
| Oct 14, 2025 | 15.20 | 15.50 | 14.66 | 14.86 | 14.86 | -2.30% | 279,967 |