Parsvnath Developers

PARV
🏛️ india →
13.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.60 25.25 20.05 23.20 3.5M
2021-12-30 24.80 25.55 24.55 25.05 1.2M
2021-12-29 25.65 26.20 24.55 24.70 1.9M
2021-12-28 26.00 27.15 24.75 25.25 3.9M
2021-12-27 22.00 26.10 21.75 26.00 8.8M
2021-12-24 21.90 22.45 21.25 21.75 0.6M
2021-12-23 22.45 22.90 21.80 22.10 0.7M
2021-12-22 21.70 22.45 20.85 21.90 1.1M
2021-12-21 21.10 22.20 21.10 21.45 0.7M
2021-12-20 22.50 22.50 20.70 20.95 1.7M
2021-12-17 24.25 24.50 22.10 22.75 1.2M
2021-12-16 25.45 25.65 21.70 23.85 1.8M
2021-12-15 26.00 26.20 24.50 24.95 2.1M
2021-12-14 24.90 26.70 23.80 25.60 5.9M
2021-12-13 23.30 24.80 22.70 24.35 4.5M
2021-12-10 22.35 23.65 21.10 22.20 4.2M
2021-12-09 22.30 22.40 21.60 21.85 1.4M
2021-12-08 21.60 22.60 20.40 21.80 4.0M
2021-12-07 21.00 24.10 20.60 21.60 8.3M
2021-12-06 19.00 20.10 18.00 20.10 2.8M
2021-12-03 16.90 18.30 16.65 18.30 1.7M
2021-12-02 17.00 17.00 16.55 16.65 0.2M
2021-12-01 17.00 17.40 16.25 16.55 0.3M
2021-11-30 16.65 17.45 16.15 16.65 0.5M
2021-11-29 16.70 17.25 15.80 16.15 0.6M
2021-11-26 18.05 18.40 17.00 17.25 0.8M
2021-11-25 19.40 19.70 18.05 18.20 1.2M
2021-11-24 17.65 18.50 17.50 18.50 1.9M
2021-11-23 15.70 16.90 15.70 16.85 0.5M
2021-11-22 17.00 17.95 15.65 15.80 1.2M
2021-11-18 17.90 17.90 16.65 16.85 0.5M
2021-11-17 18.00 18.50 17.40 17.60 0.6M
2021-11-16 16.85 18.85 16.85 17.55 1.1M
2021-11-15 18.65 18.75 16.85 17.30 1.1M
2021-11-12 19.65 20.65 18.05 18.40 3.8M
2021-11-11 18.70 19.55 17.80 19.30 7.0M
2021-11-10 16.35 17.80 15.75 17.80 2.8M
2021-11-09 16.00 16.40 15.75 16.20 0.5M
2021-11-08 16.45 16.70 15.75 15.85 0.3M
2021-11-04 16.50 16.75 16.00 16.30 0.3M
2021-11-03 16.00 16.70 15.60 15.85 2.1M
2021-11-02 15.20 16.25 14.75 15.80 1.1M
2021-11-01 13.50 14.85 13.50 14.85 0.6M
2021-10-29 13.75 13.75 13.20 13.50 0.4M
2021-10-28 13.70 13.95 13.40 13.45 0.2M
2021-10-27 14.40 14.70 13.35 13.80 0.7M
2021-10-26 14.10 14.60 14.10 14.35 0.2M
2021-10-25 14.15 14.60 13.95 14.25 0.2M
2021-10-22 15.00 15.35 13.75 14.15 0.6M
2021-10-21 14.80 15.25 14.70 15.05 0.4M
2021-10-20 15.20 15.35 14.35 14.60 0.8M
2021-10-19 15.45 16.00 14.90 15.20 0.8M
2021-10-18 16.80 16.80 15.60 15.70 0.7M
2021-10-14 16.90 17.40 16.10 16.35 0.5M
2021-10-13 17.00 17.75 16.70 16.90 1.0M
2021-10-12 16.35 17.45 16.00 16.70 0.7M
2021-10-11 15.95 16.25 15.75 16.15 0.4M
2021-10-08 15.60 16.20 15.50 15.75 0.7M
2021-10-07 14.90 16.00 14.70 15.45 0.5M
2021-10-06 15.20 15.20 14.60 14.65 0.3M
2021-10-05 15.20 15.25 14.70 15.05 0.5M
2021-10-04 15.10 15.40 14.80 15.10 0.5M
2021-10-01 15.10 15.10 14.55 14.75 0.2M
2021-09-30 15.10 15.10 14.70 15.00 0.3M
2021-09-29 15.25 15.25 14.65 14.80 0.2M
2021-09-28 15.00 15.25 14.60 15.05 0.4M
2021-09-27 14.75 15.55 14.55 14.85 0.5M
2021-09-24 15.75 16.30 15.00 15.00 0.7M
2021-09-23 15.90 16.35 15.35 15.75 0.5M
2021-09-22 15.10 16.10 15.10 15.75 0.5M
2021-09-21 15.50 15.75 15.20 15.40 0.8M
2021-09-20 16.95 17.10 16.00 16.00 1.1M
2021-09-17 17.90 18.05 16.80 16.80 1.3M
2021-09-16 17.05 18.10 16.90 17.65 1.2M
2021-09-15 17.25 17.65 16.20 17.30 1.3M
2021-09-14 17.10 17.70 16.65 17.00 1.7M
2021-09-13 16.70 16.90 16.45 16.90 1.2M
2021-09-09 16.00 16.55 15.80 16.10 1.0M
2021-09-08 15.00 15.80 14.80 15.80 0.7M
2021-09-07 14.90 15.50 14.30 15.05 0.6M
2021-09-06 15.10 15.45 14.55 14.90 0.5M
2021-09-03 14.80 15.10 14.00 14.85 0.7M
2021-09-02 14.30 14.40 14.05 14.40 0.2M
2021-09-01 13.45 13.75 13.15 13.75 0.3M
2021-08-31 13.40 13.50 12.60 13.10 0.3M
2021-08-30 12.65 13.20 12.65 13.05 0.4M
2021-08-27 11.70 12.70 11.60 12.65 0.3M
2021-08-26 12.45 13.00 12.10 12.10 0.2M
2021-08-25 12.80 13.20 12.30 12.70 0.1M
2021-08-24 12.15 12.85 11.85 12.65 0.4M
2021-08-23 12.95 13.20 12.45 12.45 0.1M
2021-08-20 13.55 13.55 13.10 13.10 0.3M
2021-08-18 13.85 14.20 13.20 13.75 0.4M
2021-08-17 13.70 14.50 13.50 13.85 0.3M
2021-08-16 14.50 14.60 13.80 13.85 0.2M
2021-08-13 15.05 15.35 14.40 14.50 0.2M
2021-08-12 14.05 15.05 13.85 15.05 0.4M
2021-08-11 14.55 14.90 14.35 14.35 0.6M
2021-08-10 15.55 16.00 15.10 15.10 0.3M
2021-08-09 16.70 16.70 15.40 15.85 0.9M
2021-08-06 16.25 16.50 15.50 16.20 0.6M
2021-08-05 16.40 16.40 15.10 15.95 1.0M
2021-08-04 14.80 15.85 14.80 15.85 0.9M
2021-08-03 15.65 15.95 15.10 15.10 0.7M
2021-08-02 16.20 16.30 15.70 15.85 0.7M
2021-07-30 16.20 16.20 15.65 15.85 0.9M
2021-07-29 15.55 16.30 15.45 15.60 4.4M
2021-07-28 17.05 17.05 16.25 16.25 0.6M
2021-07-27 18.30 18.80 17.10 17.10 2.3M
2021-07-26 19.50 19.50 17.70 18.00 4.8M
2021-07-23 18.60 18.60 18.60 18.60 0.2M
2021-07-22 17.75 17.75 17.30 17.75 0.5M
2021-07-20 16.95 16.95 15.55 16.95 1.9M
2021-07-19 15.70 16.15 15.70 16.15 0.7M
2021-07-16 15.40 15.40 14.50 15.40 1.9M
2021-07-15 14.70 14.70 14.20 14.70 1.3M
2021-07-14 14.00 14.00 13.80 14.00 0.5M
2021-07-13 12.75 13.35 12.75 13.35 6.6M
2021-07-12 12.70 12.75 12.25 12.75 2.3M
2021-07-09 11.80 12.15 11.05 12.15 2.3M
2021-07-08 12.20 12.20 11.55 11.60 0.7M
2021-07-07 12.00 12.50 12.00 12.15 1.0M
2021-07-06 13.30 13.30 12.30 12.50 1.3M
2021-07-05 12.55 13.45 12.30 12.90 2.1M
2021-07-02 12.90 13.00 12.90 12.90 0.8M
2021-07-01 13.65 13.85 13.55 13.55 1.2M
2021-06-30 14.25 15.35 14.25 14.25 1.3M
2021-06-29 16.00 16.00 15.00 15.00 1.4M
2021-06-28 15.70 16.45 15.10 15.75 2.0M
2021-06-25 16.90 17.20 15.85 15.85 0.9M
2021-06-24 16.40 16.75 15.80 16.65 0.7M
2021-06-23 16.15 16.25 15.10 16.05 0.9M
2021-06-22 15.85 16.10 15.30 15.60 0.7M
2021-06-21 14.40 15.60 14.35 15.45 0.6M
2021-06-18 16.10 16.30 15.05 15.10 0.8M
2021-06-17 15.15 15.85 15.00 15.80 1.2M
2021-06-16 15.40 15.45 14.50 15.15 0.9M
2021-06-15 14.65 15.25 13.90 14.80 0.7M
2021-06-14 14.75 15.55 14.20 14.60 0.5M
2021-06-11 15.40 15.40 14.00 14.90 0.8M
2021-06-10 14.70 14.70 13.50 14.70 0.4M
2021-06-09 13.95 14.00 13.50 14.00 0.4M
2021-06-08 13.35 13.35 12.30 13.35 1.7M
2021-06-07 12.75 12.75 12.20 12.75 0.2M
2021-06-04 12.10 12.15 11.85 12.15 0.6M
2021-06-03 11.40 11.60 11.15 11.60 0.3M
2021-06-02 10.80 11.05 10.70 11.05 0.5M
2021-06-01 10.80 10.85 9.85 10.55 0.7M
2021-05-31 10.35 10.35 10.35 10.35 0.3M
2021-05-28 10.35 10.55 9.85 9.90 0.3M
2021-05-27 9.95 10.05 9.60 10.05 0.2M
2021-05-26 9.35 9.60 9.20 9.60 0.2M
2021-05-25 9.00 9.20 9.00 9.15 0.1M
2021-05-24 9.00 9.10 8.85 8.85 0.1M
2021-05-21 8.90 9.00 8.80 8.85 0.0M
2021-05-20 8.55 9.05 8.50 8.80 0.2M
2021-05-19 8.70 9.05 8.60 8.70 0.2M
2021-05-18 9.15 9.20 8.70 8.85 0.1M
2021-05-17 9.25 9.40 8.55 8.90 0.4M
2021-05-14 8.95 9.00 8.90 9.00 0.2M
2021-05-12 8.50 8.60 8.10 8.60 0.2M
2021-05-11 7.90 8.20 7.80 8.20 0.1M
2021-05-10 7.50 7.85 7.35 7.85 0.3M
2021-05-07 7.65 7.70 7.50 7.50 0.1M
2021-05-06 7.80 7.80 7.55 7.60 0.1M
2021-05-05 7.60 7.85 7.50 7.65 0.0M
2021-05-04 7.60 7.75 7.50 7.60 0.1M
2021-05-03 7.95 7.95 7.55 7.60 0.2M
2021-04-30 7.90 8.00 7.70 7.90 0.1M
2021-04-29 8.05 8.25 7.90 7.95 0.1M
2021-04-28 8.20 8.30 8.00 8.05 0.1M
2021-04-27 7.60 7.95 7.50 7.95 0.1M
2021-04-26 7.15 7.65 7.15 7.60 0.0M
2021-04-23 7.50 7.50 7.00 7.45 0.0M
2021-04-22 7.45 7.65 7.10 7.25 0.0M
2021-04-20 7.80 7.80 7.30 7.45 0.1M
2021-04-19 8.00 8.00 7.60 7.65 0.1M
2021-04-16 7.90 8.40 7.60 8.00 0.1M
2021-04-15 7.60 8.40 7.60 8.00 0.1M
2021-04-13 8.35 8.35 7.95 8.00 0.1M
2021-04-12 8.50 8.55 8.35 8.35 0.1M
2021-04-09 8.85 8.90 8.55 8.75 0.0M
2021-04-08 8.50 9.10 8.50 8.80 0.1M
2021-04-07 8.85 9.40 8.70 8.85 0.1M
2021-04-06 9.00 9.40 8.70 9.00 0.1M
2021-04-05 9.20 9.20 8.65 9.00 0.0M
2021-04-01 8.75 8.95 8.30 8.95 0.1M
2021-03-31 8.60 8.80 8.40 8.55 0.1M
2021-03-30 8.55 9.20 8.50 8.75 0.2M
2021-03-26 8.85 9.70 8.85 8.85 0.1M
2021-03-25 8.55 9.35 8.55 9.30 0.2M
2021-03-24 9.40 9.40 8.95 8.95 0.1M
2021-03-23 9.50 10.30 9.40 9.40 0.4M
2021-03-22 10.60 10.80 9.85 9.85 0.4M
2021-03-19 10.50 11.20 10.25 10.35 0.8M
2021-03-18 10.85 10.95 10.15 10.75 0.4M
2021-03-17 10.00 10.50 10.00 10.45 0.4M
2021-03-16 9.80 10.00 9.25 10.00 0.5M
2021-03-15 9.55 9.65 8.90 9.55 0.3M
2021-03-12 9.30 9.30 9.10 9.20 0.2M
2021-03-10 8.35 8.90 8.35 8.90 0.3M
2021-03-09 8.70 9.00 8.30 8.50 0.7M
2021-03-08 8.60 9.30 8.60 8.70 0.5M
2021-03-05 9.10 9.50 8.70 8.90 2.3M
2021-03-04 8.30 9.05 8.25 9.05 1.2M
2021-03-03 8.65 8.65 7.90 8.65 2.1M
2021-03-02 8.25 8.25 8.25 8.25 0.1M
2021-03-01 7.90 7.90 7.90 7.90 0.2M
2021-02-26 7.55 7.55 7.55 7.55 0.2M
2021-02-25 7.20 7.20 7.20 7.20 0.1M
2021-02-24 6.90 6.90 6.65 6.90 0.2M
2021-02-23 6.50 6.60 6.10 6.60 0.4M
2021-02-22 6.30 6.30 6.05 6.30 0.5M
2021-02-19 5.90 6.05 5.70 6.00 0.3M
2021-02-18 5.90 5.95 5.75 5.80 0.3M
2021-02-17 5.90 5.95 5.65 5.70 0.2M
2021-02-16 5.90 5.90 5.50 5.90 0.5M
2021-02-15 5.65 5.65 5.65 5.65 0.1M
2021-02-12 5.40 5.40 5.40 5.40 0.1M
2021-02-11 4.90 5.15 4.85 5.15 0.7M
2021-02-10 4.90 5.05 4.90 4.95 0.1M
2021-02-09 5.00 5.10 4.80 4.95 0.1M
2021-02-08 5.05 5.10 4.85 4.90 0.1M
2021-02-05 4.95 5.10 4.90 4.95 0.0M
2021-02-04 5.05 5.05 4.80 4.95 0.1M
2021-02-03 4.85 5.05 4.80 4.90 0.1M
2021-02-02 5.20 5.20 4.90 4.95 0.1M
2021-02-01 5.15 5.20 4.80 5.05 0.0M
2021-01-29 4.95 5.15 4.90 5.05 0.0M
2021-01-28 4.85 5.00 4.65 4.95 0.0M
2021-01-27 5.00 5.00 4.60 4.85 0.0M
2021-01-25 5.15 5.15 4.80 4.80 0.0M
2021-01-22 5.15 5.15 4.85 5.05 0.1M
2021-01-21 5.20 5.30 4.90 5.10 0.1M
2021-01-20 5.25 5.35 5.00 5.05 0.1M
2021-01-19 5.10 5.10 4.85 5.10 0.0M
2021-01-18 5.15 5.25 4.85 4.90 0.1M
2021-01-15 5.15 5.30 4.90 5.10 0.3M
2021-01-14 5.40 5.50 5.15 5.15 0.1M
2021-01-13 5.40 5.90 5.40 5.40 0.1M
2021-01-12 6.00 6.15 5.65 5.65 0.1M
2021-01-11 6.40 6.50 5.90 5.90 0.2M
2021-01-08 6.45 6.45 6.10 6.20 0.3M
2021-01-07 6.10 6.15 6.05 6.15 0.1M
2021-01-06 5.95 5.95 5.50 5.90 0.3M
2021-01-05 5.60 5.70 5.20 5.70 0.2M
2021-01-04 5.40 5.45 5.15 5.45 0.3M
2021-01-01 5.20 5.25 5.00 5.20 0.2M