Parsvnath Developers Limited - PARSVNATH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.99	12.55	12.55	13.05	12.43	480,187
December 03, 2025	13.34	12.68	12.68	13.42	12.5	516,715
December 02, 2025	13.25	13.08	13.08	13.33	12.81	772,843
December 01, 2025	13.41	13.13	13.13	13.56	12.61	500,513
November 28, 2025	14.01	13.46	13.46	14.43	12.61	1.29M
November 27, 2025	14.3	14.05	14.05	14.37	13.93	244,771
November 26, 2025	13.88	14.04	14.04	14.28	13.88	373,915
November 25, 2025	13.93	13.88	13.88	14.1	13.75	245,901
November 24, 2025	15.2	13.77	13.77	15.86	13.51	1.06M
November 21, 2025	14.49	14.97	14.97	15.25	13.99	895,500
November 19, 2025	14.73	14.72	14.72	14.99	14.54	227,334
November 18, 2025	15.04	14.64	14.64	15.1	14.49	375,592
November 17, 2025	15.48	15.04	15.04	15.48	14.9	889,672
November 14, 2025	15.51	15.14	15.14	15.89	14.9	1.25M
November 13, 2025	15.51	15.49	15.49	16.38	15.36	383,158
November 12, 2025	15.96	15.65	15.65	16	15.1	531,860
November 11, 2025	16.65	15.64	15.64	16.65	15.51	244,725
November 10, 2025	16.4	15.94	15.94	16.79	15.76	2.21M
November 07, 2025	17	16.6	16.6	17	16.08	140,073
November 06, 2025	16.76	16.82	16.82	17	16.39	1.53M
November 04, 2025	17.13	16.98	16.98	17.45	16.85	289,445
November 03, 2025	17.14	17.13	17.13	17.79	16.87	532,647
October 31, 2025	17.25	17.14	17.14	18.05	16.61	997,644
October 30, 2025	17.7	16.8	16.8	17.7	16.61	562,252
October 29, 2025	17.05	17.57	17.57	17.95	16.75	502,091
October 28, 2025	18	17.36	17.36	18.75	17.23	673,606
October 27, 2025	17.3	17.9	17.9	18.35	17.3	1.4M
October 24, 2025	17.93	17.65	17.65	17.93	17.25	655,306
October 23, 2025	17.97	17.86	17.86	18.1	16.73	1.11M
October 21, 2025	16.4	17.69	17.69	17.89	16.4	1.75M
October 20, 2025	15.49	16.27	16.27	16.33	15.41	673,925
October 17, 2025	15.49	15.31	15.31	15.9	15.11	180,105
October 16, 2025	15.63	15.49	15.49	15.75	15.01	801,953
October 15, 2025	14.51	15.34	15.34	15.6	14.51	490,742
October 14, 2025	15.2	14.86	14.86	15.5	14.66	280,467
October 13, 2025	15	15.21	15.21	15.6	14.61	581,743
October 10, 2025	15.06	15.02	15.02	15.06	14.44	794,027
October 09, 2025	13.9	14.35	14.35	14.35	13.71	589,747
October 08, 2025	14.1	13.67	13.67	14.84	13.61	590,166
October 07, 2025	14.7	14.18	14.18	15.06	13.93	949,756
October 06, 2025	13.87	14.35	14.35	14.35	13.87	241,371
October 03, 2025	13.2	13.67	13.67	13.67	13	531,250
October 01, 2025	13.19	13.02	13.02	13.52	12.89	876,815
September 30, 2025	13.43	12.88	12.88	13.43	12.58	453,489
September 29, 2025	13.05	13.09	13.09	13.47	12.95	171,949
September 26, 2025	13.88	13.18	13.18	13.88	13.18	764,290
September 25, 2025	14.58	13.88	13.88	14.58	13.85	760,163
September 24, 2025	15.4	14.58	14.58	15.5	14.42	718,659
September 23, 2025	14.53	15.18	15.18	15.25	14.31	1.74M
September 22, 2025	14.8	14.53	14.53	15	14.5	393,023
September 19, 2025	15.2	15.19	15.19	15.37	14.56	2.09M
September 18, 2025	14.2	14.64	14.64	14.65	13.91	984,777
September 17, 2025	13.3	13.96	13.96	14	13.05	1.78M
September 16, 2025	12.8	13.34	13.34	13.6	12.31	2.2M
September 15, 2025	13.3	12.96	12.96	13.3	12.72	1.84M
September 12, 2025	13.79	13.39	13.39	14.18	13.35	3.19M
September 11, 2025	14.35	14.06	14.06	14.38	13.82	699,249
September 10, 2025	14.92	14.55	14.55	15.1	14.18	555,901
September 09, 2025	15.15	14.93	14.93	15.48	14.53	122,206
September 08, 2025	15.32	15.15	15.15	15.7	15.05	77,205

Parsvnath Developers Limited (PARSVNATH.NS) NSE