UK markets open in 6 hours 8 minutes

Parsvnath Developers Limited (PARSVNATH.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
13.89-0.64 (-4.40%)
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.0214.4613.8213.8913.89169,018
30 Apr 202414.0714.6213.6814.5314.53118,690
29 Apr 202414.8915.1214.0614.0614.06188,866
26 Apr 202414.2915.0014.2914.7914.7961,282
25 Apr 202415.3715.4014.5014.5814.58124,053
24 Apr 202414.8115.3014.5415.0915.09210,440
23 Apr 202414.6014.6114.3914.6114.61388,544
22 Apr 202413.4213.9513.1513.9213.9295,002
19 Apr 202413.3513.6413.0013.2913.2996,944
18 Apr 202414.0814.0813.2113.2913.2988,202
16 Apr 202413.0013.8013.0013.6013.60109,422
15 Apr 202413.4714.0013.4513.4813.48221,814
12 Apr 202413.8614.6213.8614.1514.15475,999
10 Apr 202414.2214.6513.8613.9313.93144,142
09 Apr 202415.0515.0514.0214.2214.22149,497
08 Apr 202415.2515.6014.7514.7514.75149,759
05 Apr 202415.1615.8915.1615.5215.5287,479
04 Apr 202416.1016.2215.5115.6415.64123,485
03 Apr 202416.2316.3815.7115.9715.97150,369
02 Apr 202416.7017.1815.8016.2116.21402,683
01 Apr 202415.9916.5015.7816.3716.37313,859
28 Mar 202414.7316.1014.1515.0015.00509,165
27 Mar 202414.6115.0814.1315.0815.08917,700
26 Mar 202412.9013.7112.9013.7113.71144,618
22 Mar 202412.2512.4712.1512.4712.47114,939
21 Mar 202411.3211.8811.1211.8811.88110,170
20 Mar 202411.4011.7511.1111.3211.32172,233
19 Mar 202411.7512.0011.2011.4211.4254,074
18 Mar 202411.2511.8511.2511.7011.7040,200
15 Mar 202411.8012.2111.4011.4811.48115,433
14 Mar 202411.6812.0411.6811.7811.78203,237
13 Mar 202412.2912.2912.2912.2912.298,759
12 Mar 202412.9312.9312.9312.9312.937,022
11 Mar 202414.3314.9513.6113.6113.6152,279
07 Mar 202414.3214.3214.3214.3214.326,560
06 Mar 202414.6114.6114.6114.6114.616,311
05 Mar 202414.4114.9914.4114.9014.90189,297
04 Mar 202414.7114.7114.7014.7014.7031,365
01 Mar 202415.4315.4314.8515.0015.0058,487
29 Feb 202415.1315.1315.1315.1315.132,471
28 Feb 202415.4315.4315.4315.4315.4328,601
27 Feb 202415.7515.7515.7415.7415.7420,296
26 Feb 202416.0616.0616.0616.0616.06296,709
23 Feb 202416.3816.3816.3816.3816.38660,163
22 Feb 202416.0616.0616.0616.0616.06217,266
21 Feb 202415.7515.7515.7515.7515.7595,651
20 Feb 202415.4515.4515.4515.4515.45152,460
19 Feb 202415.2015.2015.0515.1515.15271,866
16 Feb 202414.7015.1014.7015.1015.10332,183
15 Feb 202414.4114.9914.4114.9914.99408,678
14 Feb 202414.7014.7014.7014.7014.7027,477
13 Feb 202415.0015.0015.0015.0015.0017,913
12 Feb 202415.3015.3015.3015.3015.306,787
09 Feb 202415.6115.6115.6115.6115.6161,504
08 Feb 202415.9215.9215.9215.9215.9210,023
07 Feb 202416.2416.2416.2416.2416.2457,110
06 Feb 202416.5716.5716.5716.5716.5769,336
05 Feb 202416.6316.9616.3016.9016.90229,219
02 Feb 202417.2917.2916.6316.6316.63205,264
01 Feb 202416.9616.9616.9616.9616.96812,327
31 Jan 202416.1616.6315.9016.6316.63495,676
30 Jan 202415.8015.8415.1015.8415.84565,746
29 Jan 202415.0515.0914.6715.0915.09517,731
25 Jan 202413.4514.3813.4514.3814.38669,767
24 Jan 202413.4513.7212.4513.7013.70558,283
23 Jan 202413.7413.7512.7013.0713.07721,948
19 Jan 202412.4012.4812.3512.4812.48149,007
18 Jan 2024------
17 Jan 202412.3012.4612.2012.2512.25212,232
16 Jan 202412.2412.2412.2412.2412.24363,896
15 Jan 202412.0812.0812.0012.0012.00192,005
12 Jan 202411.6511.8511.6511.8511.85131,233
11 Jan 202411.5911.6211.5911.6211.6282,945
10 Jan 202411.5011.5011.3011.4011.4055,429
09 Jan 202411.3311.3311.3011.3011.30113,970
08 Jan 202411.0011.1111.0011.1111.1164,371
05 Jan 202410.8511.0010.8510.9010.90123,950
04 Jan 202411.1111.1110.8010.8510.85109,693
03 Jan 202410.4810.9010.4810.9010.90114,154
02 Jan 202410.6510.7010.5510.6910.6926,857
01 Jan 202410.6210.6310.6210.6210.6273,018
29 Dec 202310.8310.8310.8310.8310.8336,387
28 Dec 202311.0511.0511.0511.0511.0522,443
27 Dec 202311.2711.2711.2711.2711.2712,087
26 Dec 202311.5011.5011.5011.5011.5013,790
22 Dec 202311.3411.7311.3411.7311.73254,100
21 Dec 202311.5011.5011.5011.5011.5034,841
20 Dec 202311.2711.7311.2711.7311.73315,367
19 Dec 202311.4411.5011.4411.5011.50154,723
18 Dec 202311.6711.6711.6711.6711.6729,328
15 Dec 202311.9011.9011.9011.9011.9044,922
14 Dec 202312.1412.1412.1412.1412.1453,188
13 Dec 202312.6312.6311.9012.3812.381,472,353
12 Dec 202312.0312.0312.0312.0312.03409,238
11 Dec 202311.0911.4611.0011.4611.46219,900
08 Dec 202310.1910.9210.1910.9210.92157,072
07 Dec 202310.5010.5010.2010.4010.4030,634
06 Dec 202310.4110.5910.1510.2910.2994,082
05 Dec 202310.4510.8510.3110.4410.4464,255
04 Dec 202310.5510.8510.5010.6510.6529,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...