PARSVNATH.BO Historical Prices | PARSVNATH Stock

BSE

0.15% NSE

0.28%

Parsvnath Developers Ltd. (PARSVNATH.BO)

-BSE

34.25 0.10(0.29%) 24 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	34.50	34.70	33.30	34.25	54,300	34.25
23 May, 2013	34.35	35.10	33.55	34.35	24,000	34.35
22 May, 2013	36.15	36.15	34.80	35.05	18,500	35.05
21 May, 2013	36.65	36.70	35.50	35.65	11,800	35.65
20 May, 2013	37.00	37.80	35.70	36.35	28,900	36.35
17 May, 2013	34.70	36.50	34.70	36.30	32,600	36.30
16 May, 2013	35.50	36.45	35.35	35.55	43,300	35.55
15 May, 2013	34.90	35.70	34.75	35.45	30,500	35.45
14 May, 2013	34.90	35.15	34.30	34.50	19,500	34.50
13 May, 2013	35.50	35.85	34.10	34.60	57,700	34.60
10 May, 2013	36.00	36.20	35.10	35.30	30,600	35.30
9 May, 2013	35.15	35.80	34.50	35.50	40,900	35.50
8 May, 2013	35.80	36.20	34.65	34.90	29,300	34.90
7 May, 2013	35.25	36.00	35.25	35.55	87,500	35.55
6 May, 2013	35.65	36.70	34.50	35.95	79,500	35.95
3 May, 2013	34.30	35.25	34.05	35.20	99,100	35.20
2 May, 2013	34.30	34.50	33.45	33.60	47,400	33.60
1 May, 2013	34.20	34.20	34.20	34.20	0	34.20
30 Apr, 2013	34.20	34.40	33.70	34.20	62,900	34.20
29 Apr, 2013	34.70	35.15	33.65	34.15	162,500	34.15
26 Apr, 2013	34.20	35.20	32.55	34.70	150,400	34.70
25 Apr, 2013	35.00	35.55	34.05	34.25	91,400	34.25
24 Apr, 2013	34.75	34.75	34.75	34.75	0	34.75
23 Apr, 2013	35.60	36.00	34.40	34.75	44,300	34.75
22 Apr, 2013	35.10	37.35	35.10	35.40	106,700	35.40
19 Apr, 2013	36.05	36.05	36.05	36.05	0	36.05
18 Apr, 2013	35.55	36.65	34.95	36.05	185,300	36.05
17 Apr, 2013	34.20	35.60	34.20	35.50	49,300	35.50
16 Apr, 2013	34.50	35.80	33.60	33.95	198,100	33.95
15 Apr, 2013	32.00	34.10	31.55	34.10	100,800	34.10
12 Apr, 2013	34.25	34.25	32.50	32.50	369,400	32.50
11 Apr, 2013	36.00	36.30	34.15	34.20	132,200	34.20
10 Apr, 2013	33.55	36.60	33.55	35.90	48,400	35.90
9 Apr, 2013	37.30	37.90	35.10	35.25	99,200	35.25
8 Apr, 2013	37.90	37.90	36.50	36.90	12,000	36.90
5 Apr, 2013	38.00	38.55	37.30	37.70	310,900	37.70
4 Apr, 2013	38.00	38.50	37.50	37.85	321,200	37.85
3 Apr, 2013	39.40	39.85	37.85	38.60	36,600	38.60
2 Apr, 2013	39.40	39.55	38.65	38.95	31,500	38.95
1 Apr, 2013	39.50	40.10	38.75	39.25	60,000	39.25
29 Mar, 2013	39.65	39.65	39.65	39.65	0	39.65
28 Mar, 2013	39.30	39.85	38.20	39.65	48,000	39.65
27 Mar, 2013	39.60	39.60	39.60	39.60	0	39.60
26 Mar, 2013	40.10	40.10	38.80	39.60	43,800	39.60
25 Mar, 2013	39.75	39.85	39.55	39.75	809,800	39.75
22 Mar, 2013	39.75	40.50	38.70	39.75	610,200	39.75
21 Mar, 2013	39.95	40.15	39.55	39.90	83,500	39.90
20 Mar, 2013	40.50	40.50	39.35	39.90	95,600	39.90
19 Mar, 2013	40.50	40.50	40.00	40.20	35,000	40.20
18 Mar, 2013	39.80	40.30	39.55	40.00	60,000	40.00
15 Mar, 2013	41.50	41.70	39.65	39.80	57,400	39.80
14 Mar, 2013	41.75	43.30	41.05	41.70	989,400	41.70
13 Mar, 2013	42.75	42.75	41.40	41.75	39,400	41.75
12 Mar, 2013	42.80	43.45	41.75	42.20	75,600	42.20
11 Mar, 2013	43.60	43.60	42.10	42.85	23,700	42.85
8 Mar, 2013	43.80	43.95	43.30	43.65	31,100	43.65
7 Mar, 2013	43.00	43.95	43.00	43.60	27,700	43.60
6 Mar, 2013	43.40	43.90	42.75	43.00	33,600	43.00
5 Mar, 2013	43.40	43.75	42.85	43.30	27,700	43.30
4 Mar, 2013	43.60	44.10	43.00	43.25	65,500	43.25
1 Mar, 2013	43.30	43.75	42.25	43.15	45,600	43.15
28 Feb, 2013	44.05	44.25	42.80	43.30	44,800	43.30
27 Feb, 2013	43.30	43.80	42.25	43.45	126,700	43.45
26 Feb, 2013	43.15	43.85	42.10	42.70	89,400	42.70
25 Feb, 2013	43.90	44.20	42.05	43.70	49,100	43.70
22 Feb, 2013	43.10	44.05	43.00	43.90	45,700	43.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On PARSVNATH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Parsvnath Developers Ltd. (PARSVNATH.BO)