BSE - Delayed Quote INR

Parsvnath Developers Limited (PARSVNATH.BO)

20.92
-0.25
(-1.18%)
At close: May 21 at 3:28:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 21, 202521.5121.5120.8420.9220.9241,555
May 20, 202521.8422.1121.0321.1721.1741,261
May 19, 202522.3522.3521.5121.6221.6219,329
May 16, 202522.4222.7921.6022.5022.5024,560
May 15, 202521.3922.9020.8122.2822.2842,018
May 14, 202519.6621.6919.6620.9920.99103,430
May 13, 202521.8821.8819.3120.0520.0592,008
May 12, 202520.2021.1920.2021.0421.0465,679
May 9, 202519.9819.9818.7019.2719.2773,458
May 8, 202521.0021.3120.2120.3520.3542,078
May 7, 202520.7821.2820.0021.1021.1028,209
May 6, 202521.6821.8520.2020.3720.3770,605
May 5, 202520.0221.9620.0221.6821.6893,861
May 2, 202519.9521.2319.9520.5820.5860,718
Apr 30, 202521.7122.1920.8020.8920.8950,372
Apr 29, 202522.9922.9921.5622.1622.1647,840
Apr 28, 202522.0822.9121.2622.3722.37136,857
Apr 25, 202524.4924.4922.1222.1922.1958,593
Apr 24, 202523.8024.8923.2523.4623.46116,127
Apr 23, 202524.7524.7523.2023.8123.8114,431
Apr 22, 202523.3925.3123.3924.2524.2566,678
Apr 21, 202523.7123.9523.3823.4823.4824,372
Apr 17, 202524.7225.2023.5023.9423.94112,265
Apr 16, 202525.0025.4024.3324.6524.6566,397
Apr 15, 202524.3925.5024.3925.0625.06105,537
Apr 11, 202524.4124.5223.3824.0724.07150,306
Apr 9, 202522.9923.9522.3123.9523.95173,088
Apr 8, 202521.0921.7820.0021.7821.7821,205
Apr 7, 202520.1121.1318.9119.8019.80184,381
Apr 4, 202521.4522.2220.8420.9820.9855,198
Apr 3, 202521.5922.3821.5921.9321.9315,042
Apr 2, 202521.6922.0421.4921.9121.9110,470
Apr 1, 202521.9622.6421.4921.5121.5112,009
Mar 28, 202522.0022.6021.6521.9421.9415,092
Mar 27, 202521.8022.6521.4521.6921.6948,906
Mar 26, 202522.0322.9321.4521.9121.9126,165
Mar 25, 202521.0022.6121.0022.3522.35201,699
Mar 24, 202521.8821.8820.2221.5421.5434,175
Mar 21, 202520.3021.4319.3921.0121.0185,246
Mar 20, 202521.1421.1420.0220.4120.4158,405
Mar 19, 202521.5922.2920.5321.0621.0636,713
Mar 18, 202520.6522.5920.4721.2821.2825,161
Mar 17, 202521.6722.0020.8321.5221.5230,307
Mar 13, 202522.4023.0021.5621.8721.8729,527
Mar 12, 202522.5023.0021.6622.6522.657,075
Mar 11, 202522.9023.3921.3022.3722.3719,983
Mar 10, 202522.6622.6621.9022.4222.42137,337
Mar 7, 202521.5921.5921.3021.5921.5958,053
Mar 6, 202520.6221.1720.4121.1721.1772,801
Mar 5, 202521.4121.6020.7620.7620.7687,906
Mar 4, 202521.1821.1821.1821.1821.187,999
Mar 3, 202521.6121.6121.6121.6121.617,458
Feb 28, 202522.2022.2022.0522.0522.0520,228
Feb 27, 202522.5322.5322.0922.4922.4956,097
Feb 25, 202521.6722.5421.6722.5422.548,223
Feb 24, 202522.0622.1022.0622.1022.1032,117
Feb 21, 202523.2923.2922.5122.5122.5121,642
Feb 20, 202522.5122.9622.5122.9622.9644,594
Feb 19, 202521.6322.5121.6322.5122.5126,989
Feb 18, 202522.0722.0722.0722.0722.0726,273
Feb 17, 202523.4023.4022.5222.5222.5219,513
Feb 14, 202522.9722.9722.9722.9722.971,037
Feb 13, 202523.4323.4323.4323.4323.437,185
Feb 12, 202523.9023.9023.9023.9023.90212,227
Feb 11, 202524.3824.3824.3824.3824.38257
Feb 10, 202524.8724.8724.8724.8724.8717,806
Feb 7, 202525.3725.3724.5025.3725.3720,906
Feb 6, 202524.1224.8824.1224.8824.88128,477
Feb 5, 202524.5024.5024.4024.4024.4080,676
Feb 4, 202525.8825.8824.0024.5024.5078,872
Feb 3, 202524.0024.6524.0024.6524.6557,407
Feb 1, 202523.4823.4823.4823.4823.4814,576
Jan 31, 202521.8022.3721.8022.3722.3738,379
Jan 30, 202519.9221.4519.9221.3121.3126,710
Jan 29, 202520.4021.6020.4020.4320.4393,684
Jan 28, 202521.4721.4721.4721.4721.4738,195
Jan 27, 202523.7423.7421.4822.6022.60242,598
Jan 24, 202522.5522.6122.5522.6122.6115,288
Jan 23, 202522.1722.1722.1722.1722.175,845
Jan 22, 202521.7421.7421.7421.7421.74107,122
Jan 21, 202521.3221.3221.3221.3221.326,361
Jan 20, 202520.9120.9120.9120.9120.9171,545
Jan 17, 202520.1120.5019.9820.5020.5083,864
Jan 16, 202519.6020.3819.6020.3820.3855,164
Jan 15, 202519.9919.9919.9919.9919.9926,868
Jan 14, 202520.4120.4120.3920.3920.3923,526
Jan 13, 202520.8020.8020.8020.8020.8013,201
Jan 10, 202521.2221.2221.2221.2221.2245,352
Jan 9, 202521.6521.6521.6521.6521.65233,686
Jan 8, 202522.0922.0922.0922.0922.09100,441
Jan 7, 202522.5422.5422.5422.5422.5420,162
Jan 6, 202523.0023.0023.0023.0023.0046,104
Jan 3, 202523.4624.1623.4623.4623.46158,747
Jan 2, 202523.4523.9323.4523.9323.9335,629
Jan 1, 202523.5423.5423.0823.4723.4716,697
Dec 31, 202423.1123.1123.0823.0823.0876,397
Dec 30, 202423.8923.8923.4723.5523.55227,838
Dec 27, 202423.4623.4623.4623.4623.46266,750
Dec 26, 202422.5123.0022.5123.0023.0098,819
Dec 24, 202423.1023.1022.9422.9422.94113,976
Dec 23, 202423.0223.7923.0223.4023.40119,407
Dec 20, 202424.2724.2723.3323.3323.33120,995
Dec 19, 202424.5424.5423.5823.8023.80894,393
Dec 18, 202424.0324.0624.0324.0624.06797,465
Dec 17, 202423.5923.5923.5923.5923.59100,424
Dec 16, 202422.4722.4722.4722.4722.4713,538
Dec 13, 202421.4021.4021.4021.4021.4031,735
Dec 12, 202419.7520.3919.0020.3920.3989,638
Dec 11, 202418.9619.5118.3019.4219.42119,629
Dec 10, 202418.4419.2518.3118.5918.59299,779
Dec 9, 202417.5419.3717.5318.7718.77133,460
Dec 6, 202418.5618.5618.4518.4518.45233,655
Dec 5, 202418.2018.2018.2018.2018.20549,255
Dec 4, 202417.8517.8517.8517.8517.8515,490
Dec 3, 202417.5017.5017.5017.5017.5031,716
Dec 2, 202417.1617.1617.1617.1617.1617,671
Nov 29, 202416.2616.8316.2616.8316.8327,736
Nov 28, 202416.5716.5716.3116.5016.5056,515
Nov 27, 202416.7016.8016.5916.5916.5913,591
Nov 26, 202416.8416.8416.8416.8416.846,534
Nov 25, 202416.4316.9016.4316.5116.512,160
Nov 22, 202417.2917.2916.7016.7016.7011,695
Nov 21, 202416.9616.9616.9616.9616.962,024
Nov 19, 202416.9817.3016.9817.3017.3010,150
Nov 18, 202417.3117.3117.3117.3117.3113,630
Nov 14, 202417.6617.6617.6617.6617.6612,197
Nov 13, 202418.0218.0218.0218.0218.0219,187
Nov 12, 202418.6018.7418.3818.3818.385,356
Nov 11, 202418.7618.7618.3818.7518.7518,682
Nov 8, 202419.3219.3218.5818.7518.7543,975
Nov 7, 202418.6518.9518.6518.9518.957,219
Nov 6, 202419.2519.2518.5818.5818.5822,951
Nov 4, 202420.2520.2518.6118.7118.7157,576
Nov 1, 202419.5619.5619.5619.5619.5626,558
Oct 31, 202418.1118.6317.6518.6318.638,105
Oct 29, 202416.5017.4016.2016.9116.9142,613
Oct 28, 202415.8316.7715.2516.7716.7738,698
Oct 25, 202416.4716.7515.9715.9815.98219,324
Oct 24, 202417.6918.0416.8116.8116.8151,167
Oct 23, 202417.6918.4017.6917.6917.69415,535
Oct 22, 202419.8019.8018.6218.6218.62127,907
Oct 21, 202420.7921.3919.5719.5919.5978,570
Oct 18, 202420.0921.0919.1120.6020.60101,109
Oct 17, 202421.4921.4919.9020.0920.09144,423
Oct 16, 202421.7921.7920.2520.9420.94175,525
Oct 15, 202421.3421.3420.7521.3121.31303,713
Oct 14, 202419.9720.3318.8020.3320.3382,019
Oct 11, 202419.9719.9719.3719.3719.37331,238
Oct 10, 202419.5819.5819.5819.5819.58147,362
Oct 9, 202419.2019.2119.1719.2019.20182,068
Oct 8, 202418.8619.1018.8619.1019.10140,755
Oct 7, 202419.2419.2419.2419.2419.2478,127
Oct 4, 202419.6319.6319.6319.6319.63106,091
Oct 3, 202419.2519.2519.2519.2519.2585,369
Oct 1, 202418.8818.8818.8818.8818.8826,026
Sep 30, 202418.5118.5118.5118.5118.5144,590
Sep 27, 202417.9018.1517.9018.1518.1592,052
Sep 26, 202417.8217.8217.5017.8017.8074,142
Sep 25, 202417.0617.4817.0617.4817.4842,330
Sep 24, 202417.0017.1416.5517.1417.14158,321
Sep 23, 202416.6516.8116.6216.8116.81112,722
Sep 20, 202416.9517.0016.9516.9516.9532,318
Sep 19, 202417.2917.3017.2917.2917.2933,584
Sep 18, 202417.3417.6417.3417.6417.6471,946
Sep 17, 202417.6417.6417.6417.6417.6433,963
Sep 16, 202418.0618.0618.0018.0018.0040,740
Sep 13, 202417.6517.7117.6517.7117.7168,120
Sep 12, 202417.9117.9217.8917.8917.8939,238
Sep 11, 202418.5518.6118.2518.2518.2545,357
Sep 10, 202418.9918.9918.6218.6218.6232,037
Sep 9, 202418.9918.9918.9918.9918.992,058
Sep 6, 202419.3719.3719.3719.3719.3725,829
Sep 5, 202419.5019.9918.6519.7619.7669,263
Sep 4, 202419.4019.9518.5019.1019.1082,273
Sep 3, 202418.5019.0918.4019.0519.05151,609
Sep 2, 202417.0318.2417.0318.1918.1997,071
Aug 30, 202417.6517.6516.7017.3817.3825,422
Aug 29, 202416.2517.2016.1116.9816.9866,248
Aug 28, 202417.3417.4016.5516.5716.57129,490
Aug 26, 202417.3417.6016.6616.8116.8164,720
Aug 23, 202417.7317.7316.7517.1617.1657,286
Aug 22, 202417.5517.8417.2617.3817.3842,870
Aug 21, 202418.1818.4517.3018.0218.02136,103
Aug 20, 202418.1718.2717.0617.8217.8244,634
Aug 19, 202417.1217.9716.8017.8117.81138,579
Aug 16, 202417.4917.9216.4317.1217.12369,954
Aug 14, 202418.1218.5517.2917.2917.29139,070
Aug 13, 202419.3919.3917.9018.1918.19500,839
Aug 12, 202417.9018.8417.5518.8418.84289,871
Aug 9, 202417.4418.2216.9017.9517.95256,742
Aug 8, 202418.1918.7517.1917.4417.44597,531
Aug 7, 202417.7018.2117.5518.0918.091,136,556
Aug 6, 202415.7817.4415.7817.3517.352,170,698
Aug 5, 202416.6116.6116.6116.6116.6139,762
Aug 2, 202416.8517.4916.0617.4817.482,597,405
Aug 1, 202416.6616.6616.6616.6616.66659,284
Jul 31, 202415.3915.8714.1615.8715.872,258,627
Jul 30, 202414.4014.4314.1014.4314.43751,181
Jul 29, 202411.6613.1211.6613.1213.12658,185
Jul 26, 202411.7412.2011.7411.9311.9357,045
Jul 25, 202411.9911.9911.6011.7411.7453,355
Jul 24, 202411.5512.5011.5511.6811.68127,399
Jul 23, 202411.6511.9011.2111.5311.5351,757
Jul 22, 202411.6511.9211.3311.6811.6857,320
Jul 19, 202412.0112.0511.5511.7111.7173,242
Jul 18, 202412.6012.6012.0512.0912.0981,737
Jul 16, 202412.5412.7012.2612.3512.3572,876
Jul 15, 202412.8012.8012.2612.4512.45101,169
Jul 12, 202413.2513.2512.3212.4412.4476,830
Jul 11, 202412.7213.2812.1512.7412.74190,027
Jul 10, 202413.3013.3012.3012.4712.4747,215
Jul 9, 202413.3013.3012.8112.9212.9226,337
Jul 8, 202413.6213.6212.6913.0413.0473,371
Jul 5, 202412.6013.4512.5913.0313.03178,777
Jul 4, 202413.5013.5412.5112.7212.72103,832
Jul 3, 202412.5213.3512.5113.2413.24113,179
Jul 2, 202413.3013.3012.3612.4712.4778,034
Jul 1, 202413.1813.8012.5212.7112.7181,576
Jun 28, 202413.4313.4312.8512.9212.9235,881
Jun 27, 202413.8413.8412.9013.2613.2695,947
Jun 26, 202413.1613.7012.7613.5713.57108,694
Jun 25, 202413.0613.3412.3112.7412.74115,376
Jun 24, 202413.2313.5512.9113.0613.06137,208
Jun 21, 202413.6213.8413.2013.3113.31121,749
Jun 20, 202413.9914.2013.8013.9213.9298,933
Jun 19, 202413.9514.3413.7513.7913.79166,932
Jun 18, 202414.1714.4013.8013.9313.93102,501
Jun 14, 202414.5814.5813.8113.8913.8947,122
Jun 13, 202414.4714.6013.8614.1814.1875,602
Jun 12, 202414.4814.7014.0714.1914.1984,134
Jun 11, 202413.9514.2113.6014.1214.12104,057
Jun 10, 202413.7714.5013.2513.5913.5968,719
Jun 7, 202412.5113.5012.5113.5013.5058,199
Jun 6, 202411.7012.2811.7012.2812.2814,743
Jun 5, 202412.1512.3011.5411.7011.70158,704
Jun 4, 202412.5012.8912.1412.1412.14105,520
Jun 3, 202412.6013.1412.6012.7712.7784,972
May 31, 202413.2713.2712.4812.5612.5646,438
May 30, 202413.1713.2012.5012.8212.8256,560
May 29, 202413.2713.2712.5712.9112.9196,029
May 28, 202413.1513.2812.8913.0113.0132,919
May 27, 202413.7413.7413.0013.2813.2865,362
May 24, 202413.2813.4512.9013.1613.1661,246
May 23, 202413.1013.7412.9413.0213.0276,735
May 22, 202413.5313.8913.4013.6213.6271,088
May 21, 202413.4913.9013.3313.6513.6579,473

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.