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
2023-12-29 10.80 10.80 10.75 10.75 0.2M
2023-12-28 10.95 10.95 10.95 10.95 0.1M
2023-12-27 11.15 11.15 11.15 11.15 0.2M
2023-12-26 11.50 11.60 11.35 11.35 0.1M
2023-12-22 11.50 11.50 11.50 11.50 0.4M
2023-12-21 11.10 11.30 11.10 11.30 0.5M
2023-12-20 11.30 11.70 11.30 11.30 1.0M
2023-12-19 11.45 11.50 11.45 11.50 0.3M
2023-12-18 11.65 11.85 11.65 11.65 0.2M
2023-12-15 11.85 11.85 11.85 11.85 0.1M
2023-12-14 12.10 12.10 12.10 12.10 0.4M
2023-12-13 12.45 12.45 11.65 12.35 1.6M
2023-12-12 11.90 11.90 11.90 11.90 0.3M
2023-12-11 10.90 11.35 10.90 11.35 0.4M
2023-12-08 10.20 10.85 10.20 10.85 0.3M
2023-12-07 10.40 10.50 10.00 10.35 0.3M
2023-12-06 10.40 10.55 10.15 10.40 0.3M
2023-12-05 10.75 10.75 10.20 10.35 0.5M
2023-12-04 10.80 10.95 10.40 10.60 0.2M
2023-12-01 10.75 11.10 10.40 10.80 0.6M
2023-11-30 10.75 11.15 10.35 10.95 0.8M
2023-11-29 10.80 11.15 10.75 10.90 0.3M
2023-11-28 11.75 11.90 11.20 11.20 0.5M
2023-11-24 11.80 11.90 11.50 11.75 0.6M
2023-11-23 10.90 11.80 10.90 11.60 0.8M
2023-11-22 11.60 11.80 11.20 11.25 0.6M
2023-11-21 11.00 11.45 10.90 11.45 0.9M
2023-11-20 11.00 11.10 10.70 10.95 0.4M
2023-11-17 10.20 10.70 10.15 10.70 0.6M
2023-11-16 10.40 10.45 10.05 10.20 0.2M
2023-11-15 10.45 10.65 9.90 10.40 0.5M
2023-11-13 10.40 10.50 10.00 10.35 0.2M
2023-11-12 10.25 10.30 10.10 10.30 0.1M
2023-11-10 9.90 10.15 9.75 10.10 0.2M
2023-11-09 10.20 10.20 9.75 9.90 0.5M
2023-11-08 10.20 10.70 9.70 10.20 1.5M
2023-11-07 10.70 10.85 10.20 10.20 0.5M
2023-11-06 10.65 10.70 10.35 10.70 0.4M
2023-11-03 9.80 10.20 9.80 10.20 0.4M
2023-11-02 9.80 9.90 9.60 9.75 0.2M
2023-11-01 9.70 10.00 9.50 9.65 0.2M
2023-10-31 9.90 9.90 9.55 9.65 0.1M
2023-10-30 9.95 10.25 9.45 9.75 0.3M
2023-10-27 9.60 9.95 9.50 9.95 0.1M
2023-10-26 9.65 9.85 9.40 9.50 0.3M
2023-10-25 10.00 10.55 9.90 9.90 0.2M
2023-10-23 10.90 11.10 10.35 10.40 0.2M
2023-10-20 11.20 11.30 10.70 10.90 0.2M
2023-10-19 11.05 11.15 10.75 11.00 0.1M
2023-10-18 11.55 11.75 11.00 11.05 0.7M
2023-10-17 11.00 11.55 10.70 11.55 0.6M
2023-10-16 11.35 11.60 10.85 11.00 0.3M
2023-10-13 10.85 11.40 10.75 11.10 0.2M
2023-10-12 11.40 11.65 10.85 10.95 0.5M
2023-10-11 11.50 11.65 11.15 11.40 0.3M
2023-10-10 10.65 11.15 10.65 11.15 0.3M
2023-10-09 10.85 11.00 10.65 10.65 0.3M
2023-10-06 11.95 11.95 11.10 11.20 0.4M
2023-10-05 12.10 12.10 11.50 11.65 0.5M
2023-10-04 12.25 12.50 11.65 12.10 1.1M
2023-10-03 12.00 12.60 11.95 12.25 2.5M
2023-09-29 11.20 12.00 11.20 12.00 3.2M
2023-09-28 11.75 11.95 10.80 10.95 4.2M
2023-09-27 13.15 13.15 11.85 12.00 4.9M
2023-09-26 12.55 13.60 12.40 13.15 13.7M
2023-09-25 10.45 12.30 9.90 12.25 11.6M
2023-09-22 8.60 10.30 8.60 10.25 8.4M
2023-09-21 8.95 9.00 8.50 8.60 0.3M
2023-09-20 9.10 9.10 8.80 8.95 0.4M
2023-09-18 9.20 9.20 8.90 8.95 0.2M
2023-09-15 8.95 9.05 8.75 9.00 0.4M
2023-09-14 9.10 9.10 8.80 8.85 0.3M
2023-09-13 8.95 9.10 8.80 8.90 0.5M
2023-09-12 9.00 9.15 8.50 8.80 0.7M
2023-09-11 9.15 9.25 8.95 9.00 0.7M
2023-09-08 9.30 9.30 8.95 9.00 0.8M
2023-09-07 9.25 9.50 8.80 9.00 1.0M
2023-09-06 9.35 9.50 9.10 9.10 0.4M
2023-09-05 9.25 9.80 9.10 9.20 0.4M
2023-09-04 9.15 9.40 9.00 9.05 0.7M
2023-09-01 9.25 9.50 8.85 9.00 1.0M
2023-08-31 9.85 9.85 9.50 9.55 0.3M
2023-08-30 9.80 9.95 9.50 9.60 0.5M
2023-08-29 9.90 10.10 9.65 9.85 0.6M
2023-08-28 9.35 10.10 9.35 9.65 1.2M
2023-08-25 9.85 9.95 9.15 9.20 0.6M
2023-08-24 9.80 10.25 9.70 9.85 0.7M
2023-08-23 9.45 10.30 9.35 9.80 1.9M
2023-08-22 9.30 10.70 9.20 9.35 5.7M
2023-08-21 7.70 9.05 7.70 9.00 4.5M
2023-08-18 7.60 7.85 7.45 7.55 0.5M
2023-08-17 7.35 7.65 7.35 7.55 0.4M
2023-08-16 7.45 7.55 7.20 7.35 0.4M
2023-08-14 7.50 7.60 7.35 7.40 0.1M
2023-08-11 7.30 7.65 7.30 7.50 0.3M
2023-08-10 7.50 7.55 7.25 7.35 0.5M
2023-08-09 7.50 7.90 7.45 7.55 0.5M
2023-08-08 7.30 7.70 7.10 7.45 0.6M
2023-08-07 7.35 7.60 7.15 7.25 0.1M
2023-08-04 7.35 7.45 7.25 7.40 0.2M
2023-08-03 7.65 7.70 7.20 7.25 0.2M
2023-08-02 7.70 7.80 7.45 7.55 0.3M
2023-08-01 7.30 7.80 7.15 7.70 0.5M
2023-07-31 7.45 7.45 7.20 7.25 0.2M
2023-07-28 7.25 7.40 7.15 7.30 0.1M
2023-07-27 7.15 7.35 7.15 7.20 0.1M
2023-07-26 7.30 7.40 7.10 7.10 0.4M
2023-07-25 7.40 7.60 7.10 7.20 0.5M
2023-07-24 7.60 7.65 7.35 7.40 0.2M
2023-07-21 7.80 7.80 7.50 7.60 0.2M
2023-07-20 7.60 7.80 7.60 7.70 0.3M
2023-07-19 7.60 7.75 7.50 7.60 0.2M
2023-07-18 7.70 7.75 7.45 7.55 0.2M
2023-07-17 7.65 7.80 7.55 7.60 0.1M
2023-07-14 7.85 8.05 7.60 7.65 0.3M
2023-07-13 7.55 8.00 7.45 7.70 0.2M
2023-07-12 7.75 7.75 7.50 7.55 0.2M
2023-07-11 7.75 7.90 7.55 7.65 0.4M
2023-07-10 8.15 8.30 7.75 7.80 0.2M
2023-07-07 8.25 8.40 8.10 8.15 0.1M
2023-07-06 8.25 8.45 8.20 8.25 0.1M
2023-07-05 8.35 8.35 8.10 8.25 0.1M
2023-07-04 8.10 8.45 8.10 8.35 0.1M
2023-07-03 8.25 8.35 8.15 8.30 0.2M
2023-06-30 8.15 8.45 8.10 8.20 0.2M
2023-06-28 8.25 8.35 8.10 8.15 0.1M
2023-06-27 8.10 8.30 8.10 8.15 0.1M
2023-06-26 8.30 8.30 8.05 8.10 0.1M
2023-06-23 8.20 8.25 8.05 8.10 0.1M
2023-06-22 8.50 8.60 8.15 8.20 0.2M
2023-06-21 8.60 8.60 8.35 8.40 0.1M
2023-06-20 8.70 8.70 8.40 8.55 0.2M
2023-06-19 8.85 8.90 8.35 8.55 0.2M
2023-06-16 8.60 8.85 8.55 8.65 0.3M
2023-06-15 8.50 8.70 8.40 8.45 0.2M
2023-06-14 8.85 9.00 8.10 8.35 0.7M
2023-06-13 8.90 9.05 8.65 8.75 0.4M
2023-06-12 8.90 9.05 8.65 8.70 0.3M
2023-06-09 9.00 9.25 8.80 8.90 0.3M
2023-06-08 9.50 9.50 8.60 8.90 0.6M
2023-06-07 9.35 9.65 9.25 9.35 0.6M
2023-06-06 9.40 9.75 9.20 9.50 1.4M
2023-06-05 8.50 9.50 8.30 9.30 3.1M
2023-06-02 7.40 8.20 7.35 8.05 1.3M
2023-06-01 7.50 7.60 7.30 7.40 0.2M
2023-05-31 7.35 7.55 7.35 7.40 0.1M
2023-05-30 7.50 7.65 7.35 7.45 0.1M
2023-05-29 7.75 7.75 7.50 7.50 0.1M
2023-05-26 7.30 7.75 7.30 7.60 0.3M
2023-05-25 7.55 7.55 7.30 7.40 0.2M
2023-05-24 7.30 7.55 7.30 7.50 0.3M
2023-05-23 7.20 7.70 7.10 7.40 0.5M
2023-05-22 7.30 7.40 7.05 7.10 0.2M
2023-05-19 7.00 7.45 7.00 7.35 0.6M
2023-05-18 7.20 7.40 6.80 7.00 0.8M
2023-05-17 7.40 7.50 6.85 7.10 0.9M
2023-05-16 7.05 7.55 6.90 7.35 0.5M
2023-05-15 7.25 7.25 6.80 6.90 0.8M
2023-05-12 7.20 7.20 6.90 7.15 0.1M
2023-05-11 7.20 7.20 7.05 7.10 0.1M
2023-05-10 7.10 7.15 6.90 7.10 0.1M
2023-05-09 7.25 7.30 6.80 7.00 0.3M
2023-05-08 7.20 7.30 7.05 7.10 0.1M
2023-05-05 7.50 7.70 6.90 7.00 1.4M
2023-05-04 7.60 7.65 7.30 7.60 0.3M
2023-05-03 7.60 7.75 7.45 7.55 0.3M
2023-05-02 7.70 7.90 7.50 7.60 0.2M
2023-04-28 7.80 7.85 7.65 7.70 0.1M
2023-04-27 7.90 7.90 7.50 7.60 0.4M
2023-04-26 7.95 8.05 7.70 7.80 0.1M
2023-04-25 7.65 8.35 7.55 7.80 0.3M
2023-04-24 7.90 7.95 7.50 7.55 0.1M
2023-04-21 7.80 7.90 7.65 7.75 0.1M
2023-04-20 7.70 7.90 7.65 7.75 0.2M
2023-04-19 8.25 8.25 7.45 7.65 0.5M
2023-04-18 8.15 8.50 7.95 8.00 0.8M
2023-04-17 7.35 8.55 6.95 8.15 3.0M
2023-04-13 7.15 7.20 6.95 7.15 0.1M
2023-04-12 7.25 7.45 7.00 7.15 0.3M
2023-04-11 7.15 7.55 6.85 7.20 0.4M
2023-04-10 6.90 7.20 6.80 6.95 0.1M
2023-04-06 6.50 7.05 6.35 6.90 0.5M
2023-04-05 6.70 6.70 6.40 6.45 0.3M
2023-04-03 6.30 6.60 6.25 6.40 0.1M
2023-03-31 6.60 6.60 6.00 6.25 0.2M
2023-03-29 6.00 6.70 6.00 6.15 0.7M
2023-03-28 6.40 6.50 6.05 6.10 0.4M
2023-03-27 6.90 6.90 6.25 6.35 0.5M
2023-03-24 6.75 7.10 6.50 6.60 0.1M
2023-03-23 7.05 7.05 6.80 6.85 0.2M
2023-03-22 7.10 7.10 6.75 7.00 0.2M
2023-03-21 7.00 7.10 6.80 6.95 0.1M
2023-03-20 7.35 7.35 6.75 6.85 0.2M
2023-03-17 6.75 6.90 6.65 6.70 0.1M
2023-03-16 6.85 6.85 6.45 6.60 0.2M
2023-03-15 6.60 6.90 6.60 6.70 0.1M
2023-03-14 6.90 6.90 6.60 6.65 0.2M
2023-03-13 7.00 7.00 6.60 6.75 0.2M
2023-03-10 7.15 7.15 6.75 7.00 0.2M
2023-03-09 6.65 6.90 6.65 6.75 0.3M
2023-03-08 7.45 7.45 6.60 6.60 4.7M
2023-03-06 7.00 7.50 7.00 7.30 0.2M
2023-03-03 7.05 7.15 6.90 7.05 0.1M
2023-03-02 7.25 7.25 6.90 7.05 0.1M
2023-03-01 7.00 7.15 6.80 6.90 0.5M
2023-02-28 7.00 7.05 6.60 6.70 0.5M
2023-02-27 7.20 7.30 7.00 7.05 0.1M
2023-02-24 7.15 7.35 7.00 7.10 0.1M
2023-02-23 7.40 7.40 7.10 7.20 0.1M
2023-02-22 7.25 7.50 7.15 7.25 0.1M
2023-02-21 7.50 7.55 7.30 7.35 0.1M
2023-02-20 7.55 7.55 7.30 7.45 0.1M
2023-02-17 7.50 7.60 7.25 7.45 0.1M
2023-02-16 7.80 7.80 7.30 7.40 0.1M
2023-02-15 7.55 7.85 7.50 7.50 0.2M
2023-02-14 7.75 8.15 7.60 7.80 1.0M
2023-02-13 7.40 7.80 7.25 7.60 0.2M
2023-02-10 7.75 7.75 7.20 7.35 0.2M
2023-02-09 7.60 7.65 7.30 7.45 0.2M
2023-02-08 7.90 7.95 7.40 7.50 0.3M
2023-02-07 8.25 8.25 7.70 7.75 0.2M
2023-02-06 7.90 8.35 7.25 8.05 0.2M
2023-02-03 8.00 8.00 7.50 7.60 0.3M
2023-02-02 8.10 8.20 7.55 7.75 0.2M
2023-02-01 7.40 7.95 7.30 7.75 0.6M
2023-01-31 7.60 7.80 7.00 7.25 0.7M
2023-01-30 8.10 8.20 7.40 7.45 0.4M
2023-01-27 8.20 8.65 7.75 7.95 0.2M
2023-01-25 8.40 8.60 8.15 8.20 0.2M
2023-01-24 8.50 8.70 8.30 8.40 0.1M
2023-01-23 9.25 9.25 8.35 8.45 0.2M
2023-01-20 8.90 8.90 8.65 8.70 0.1M
2023-01-19 9.10 9.15 8.60 8.75 0.3M
2023-01-18 9.00 9.40 8.70 9.00 0.3M
2023-01-17 8.85 9.30 8.85 9.00 0.1M
2023-01-16 9.00 9.45 9.00 9.05 0.1M
2023-01-13 9.00 9.15 8.70 9.00 0.1M
2023-01-12 9.10 9.15 8.55 8.85 0.2M
2023-01-11 9.50 9.50 8.55 9.05 0.2M
2023-01-10 9.65 9.65 9.05 9.10 0.1M
2023-01-09 9.55 9.70 9.00 9.30 0.1M
2023-01-06 9.70 9.70 9.15 9.25 0.2M
2023-01-05 9.70 9.80 9.25 9.50 0.2M
2023-01-04 9.95 10.05 9.50 9.55 0.3M
2023-01-03 9.95 10.20 9.85 9.95 0.3M
2023-01-02 9.75 10.15 9.55 9.75 0.5M