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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15.15	15.02	15.02	15.5	14.5	134,180
September 04, 2025	15.65	14.97	14.97	15.65	14.81	111,670
September 03, 2025	15.15	15.34	15.34	15.69	14.61	273,237
September 02, 2025	15.47	15.09	15.09	16.18	14.76	211,520
September 01, 2025	14.99	15.48	15.48	15.48	14.99	128,715
August 29, 2025	15.04	14.75	14.75	15.1	14.37	80,953
August 28, 2025	15.11	15.04	15.04	15.2	14.2	298,841
August 26, 2025	15.2	14.87	14.87	15.48	14.5	222,766
August 25, 2025	15.75	15.07	15.07	15.75	15	166,293
August 22, 2025	15.3	15.51	15.51	15.75	15.02	162,460
August 21, 2025	15.91	15.63	15.63	16	15.25	923,616
August 20, 2025	15.64	15.88	15.88	16.1	15.45	1.69M
August 19, 2025	15.96	15.64	15.64	15.96	15.01	211,223
August 18, 2025	16.32	15.65	15.65	16.32	15.45	265,678
August 14, 2025	15.15	15.71	15.71	15.86	15.15	322,224
August 13, 2025	14.48	15.15	15.15	15.2	14	464,292
August 12, 2025	15	14.48	14.48	15.27	14.37	491,432
August 11, 2025	15.51	15.1	15.1	15.96	14.8	533,138
August 08, 2025	16.24	15.54	15.54	16.79	15.38	495,623
August 07, 2025	15.9	16.01	16.01	16.25	15.51	1.07M
August 06, 2025	16.02	16.06	16.06	17	15.65	1.18M
August 05, 2025	15.3	16.32	16.32	16.43	15.3	1.37M
August 04, 2025	15.42	15.65	15.65	16	15.4	2.47M
August 01, 2025	17.01	16.19	16.19	17.78	16.09	2.16M
July 31, 2025	15.33	16.94	16.94	16.94	15.33	3.07M
July 30, 2025	16.14	16.14	16.14	16.14	16.14	466,835
July 29, 2025	16.99	16.99	16.99	17.21	16.99	792,927
July 28, 2025	18.82	17.89	17.89	18.82	17.89	2.01M
July 25, 2025	19.82	18.84	18.84	20.28	18.82	1.58M
July 24, 2025	20.5	19.82	19.82	21	19.75	2.37M
July 23, 2025	21.1	20.79	20.79	21.8	20.64	2.53M

Parsvnath Developers Limited (PARSVNATH.NS) NSE