Parshwanath Corporation Limited (PARSHWANA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:44PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 30 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4 |
| 29 Apr 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 370 |
| 26 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 25 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 31 |
| 24 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 23 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 22 Apr 2024 | 51.75 | 52.81 | 51.75 | 52.81 | 52.81 | 446 |
| 19 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 70 |
| 18 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 457 |
| 16 Apr 2024 | 60.60 | 60.60 | 58.50 | 58.50 | 58.50 | 8 |
| 15 Apr 2024 | 59.72 | 60.00 | 59.72 | 60.00 | 60.00 | 436 |
| 12 Apr 2024 | 58.00 | 58.55 | 58.00 | 58.55 | 58.55 | 200 |
| 10 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 Apr 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 584 |
| 08 Apr 2024 | 60.40 | 60.45 | 60.40 | 60.45 | 60.45 | 902 |
| 05 Apr 2024 | 60.50 | 60.50 | 60.45 | 60.45 | 60.45 | 27 |
| 04 Apr 2024 | 61.74 | 61.74 | 60.00 | 60.50 | 60.50 | 604 |
| 03 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 02 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 Apr 2024 | 64.55 | 64.55 | 63.00 | 63.00 | 63.00 | 324 |
| 28 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 40 |
| 27 Mar 2024 | 70.11 | 70.11 | 66.61 | 66.61 | 66.61 | 13 |
| 26 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 22 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 21 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 20 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 19 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 18 Mar 2024 | 75.11 | 75.11 | 71.54 | 71.54 | 71.54 | 46 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 13 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 12 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 11 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 07 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 06 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 05 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 04 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 01 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 29 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 28 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 27 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 26 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 23 Feb 2024 | 74.44 | 74.44 | 73.00 | 73.00 | 73.00 | 2 |
| 22 Feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 21 Feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 29 |
| 20 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 20 |
| 19 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 13 |
| 16 Feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 9 |
| 15 Feb 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 21 |
| 14 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 13 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 31 |
| 12 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 1 |
| 09 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 08 Feb 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 213 |
| 07 Feb 2024 | 83.20 | 84.00 | 83.20 | 84.00 | 84.00 | 304 |
| 06 Feb 2024 | 83.20 | 83.20 | 77.26 | 83.20 | 83.20 | 232 |
| 05 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 21 |
| 02 Feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 300 |
| 01 Feb 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 340 |
| 31 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 30 Jan 2024 | 65.15 | 65.20 | 65.15 | 65.20 | 65.20 | 1,150 |
| 29 Jan 2024 | 62.16 | 62.16 | 59.20 | 62.10 | 62.10 | 1,068 |
| 25 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 201 |
| 24 Jan 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 455 |
| 23 Jan 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 55 |
| 19 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 17 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1,264 |
| 16 Jan 2024 | 44.15 | 44.15 | 39.95 | 42.10 | 42.10 | 679 |
| 15 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 441 |
| 12 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1 |
| 11 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 276 |
| 10 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1 |
| 09 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 50 |
| 08 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 49 |
| 05 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 04 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 01 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2 |
| 29 Dec 2023 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | 125 |
| 28 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 27 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 5 |
| 26 Dec 2023 | 35.39 | 35.39 | 35.38 | 35.38 | 35.38 | 50 |
| 22 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 5 |
| 21 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 24 |
| 20 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 19 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2 |
| 18 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 15 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 14 Dec 2023 | 37.80 | 37.80 | 36.00 | 36.04 | 36.04 | 79 |
| 13 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 Dec 2023 | 39.69 | 39.69 | 37.80 | 37.80 | 37.80 | 276 |
| 11 Dec 2023 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | 114 |
| 08 Dec 2023 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 415 |
| 07 Dec 2023 | 36.76 | 36.76 | 36.00 | 36.00 | 36.00 | 36 |
| 06 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 05 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.