Price Data Selection & Download
Parshwanath Housing Finance Share Price All Time Records & Statistics (May 2008 - Jul 2026)
1518 daily OHLCV records on BSE from May 2008 to July 2026. Browse PARSHWANA complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹174.20
January 09, 2025
BSE Exchange
Share Price All Time Low
₹5.25
May 06, 2008
BSE Exchange
Highest Volume Trading Day
65,901
May 23, 2013 • ₹16.86
BSE Exchange
Share Price History Data (May 2008 - Jul 2026)
PARSHWANA daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹66.66 | ₹66.66 | ₹66.66 | ₹66.66 | 1 |
| 2026-07-02 | ₹69.65 | ₹69.65 | ₹66.66 | ₹66.66 | 3 |
| 2026-07-01 | ₹67.36 | ₹67.36 | ₹66.60 | ₹66.60 | 3 |
| 2026-06-30 | ₹66.23 | ₹66.23 | ₹59.93 | ₹64.16 | 279 |
| 2026-06-29 | ₹63.08 | ₹63.08 | ₹60.24 | ₹63.08 | 63 |
| 2026-06-25 | ₹58.00 | ₹60.08 | ₹58.00 | ₹60.08 | 448 |
| 2026-06-24 | ₹57.22 | ₹57.22 | ₹57.22 | ₹57.22 | 12 |
| 2026-06-23 | ₹54.70 | ₹54.70 | ₹54.50 | ₹54.50 | 486 |
| 2026-06-22 | ₹52.05 | ₹52.10 | ₹52.05 | ₹52.10 | 37 |
| 2026-06-19 | ₹54.19 | ₹57.46 | ₹52.00 | ₹52.07 | 1,064 |
| 2026-06-18 | ₹60.37 | ₹60.37 | ₹54.73 | ₹54.73 | 1,256 |
| 2026-06-17 | ₹57.28 | ₹62.98 | ₹57.28 | ₹57.50 | 1,234 |
| 2026-06-16 | ₹60.29 | ₹60.29 | ₹60.29 | ₹60.29 | 428 |
| 2026-06-15 | ₹63.46 | ₹63.70 | ₹63.46 | ₹63.46 | 253 |
| 2026-06-11 | ₹66.79 | ₹66.79 | ₹66.79 | ₹66.79 | 29 |
| 2026-06-10 | ₹70.30 | ₹70.30 | ₹70.30 | ₹70.30 | 119 |
| 2026-06-08 | ₹73.57 | ₹74.00 | ₹73.57 | ₹74.00 | 260 |
| 2026-06-04 | ₹78.00 | ₹78.00 | ₹77.44 | ₹77.44 | 92 |
| 2026-06-03 | ₹84.58 | ₹90.07 | ₹81.51 | ₹81.51 | 204 |
| 2026-06-02 | ₹93.76 | ₹93.76 | ₹84.84 | ₹85.79 | 527 |
| 2026-06-01 | ₹97.00 | ₹98.70 | ₹89.30 | ₹89.30 | 1,021 |
| 2026-05-29 | ₹98.00 | ₹98.00 | ₹90.25 | ₹94.00 | 259 |
| 2026-05-27 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 11 |
| 2026-05-26 | ₹101.00 | ₹101.00 | ₹92.10 | ₹92.10 | 42 |
| 2026-05-25 | ₹104.95 | ₹104.95 | ₹96.90 | ₹96.90 | 18 |
| 2026-05-22 | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | 1 |
| 2026-05-21 | ₹108.00 | ₹108.00 | ₹99.75 | ₹99.75 | 2 |
| 2026-05-20 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 1 |
| 2026-05-18 | ₹108.00 | ₹108.00 | ₹103.00 | ₹103.00 | 26 |
| 2026-05-15 | ₹104.50 | ₹104.50 | ₹104.50 | ₹104.50 | 5 |
| 2026-05-14 | ₹113.95 | ₹113.95 | ₹104.50 | ₹104.50 | 10 |
| 2026-05-12 | ₹109.95 | ₹109.95 | ₹109.95 | ₹109.95 | 1 |
| 2026-05-11 | ₹108.00 | ₹108.00 | ₹105.95 | ₹105.95 | 21 |
| 2026-05-08 | ₹106.00 | ₹106.00 | ₹105.45 | ₹105.45 | 7 |
| 2026-05-07 | ₹111.00 | ₹111.00 | ₹111.00 | ₹111.00 | 1 |
| 2026-05-06 | ₹109.90 | ₹109.90 | ₹106.90 | ₹107.00 | 115 |
| 2026-05-04 | ₹106.30 | ₹106.30 | ₹106.30 | ₹106.30 | 1 |
| 2026-04-30 | ₹111.98 | ₹111.98 | ₹101.32 | ₹101.32 | 21 |
| 2026-04-29 | ₹109.14 | ₹109.14 | ₹106.65 | ₹106.65 | 125 |
| 2026-04-28 | ₹104.99 | ₹104.99 | ₹103.95 | ₹103.95 | 6 |
| 2026-04-27 | ₹104.97 | ₹104.97 | ₹95.00 | ₹100.00 | 102 |
| 2026-04-24 | ₹100.80 | ₹100.80 | ₹99.98 | ₹99.98 | 26 |
| 2026-04-23 | ₹99.64 | ₹99.64 | ₹96.00 | ₹96.00 | 2 |
| 2026-04-22 | ₹104.87 | ₹104.87 | ₹94.90 | ₹94.90 | 9 |
| 2026-04-21 | ₹101.65 | ₹101.65 | ₹99.89 | ₹99.89 | 20 |
| 2026-04-20 | ₹99.68 | ₹99.68 | ₹99.67 | ₹99.67 | 15 |
| 2026-04-17 | ₹97.04 | ₹97.04 | ₹89.30 | ₹94.95 | 237 |
| 2026-04-16 | ₹94.00 | ₹94.00 | ₹94.00 | ₹94.00 | 1 |
| 2026-04-13 | ₹91.20 | ₹99.71 | ₹90.23 | ₹90.23 | 65 |
| 2026-04-10 | ₹94.97 | ₹94.97 | ₹94.97 | ₹94.97 | 1 |
| 2026-04-09 | ₹101.44 | ₹101.44 | ₹99.96 | ₹99.96 | 18 |
| 2026-04-08 | ₹105.99 | ₹105.99 | ₹96.61 | ₹96.61 | 1,037 |
| 2026-04-07 | ₹102.00 | ₹102.00 | ₹101.69 | ₹101.69 | 7 |
| 2026-04-06 | ₹102.40 | ₹102.40 | ₹97.38 | ₹97.38 | 8 |
| 2026-04-02 | ₹102.53 | ₹102.53 | ₹93.00 | ₹102.50 | 59 |
| 2026-04-01 | ₹96.40 | ₹98.99 | ₹96.40 | ₹97.65 | 32 |
| 2026-03-30 | ₹94.95 | ₹94.95 | ₹94.50 | ₹94.50 | 3 |
| 2026-03-27 | ₹97.00 | ₹101.79 | ₹95.00 | ₹95.00 | 7,234 |
| 2026-03-25 | ₹98.22 | ₹98.22 | ₹88.88 | ₹96.95 | 19 |
| 2026-03-24 | ₹93.64 | ₹93.64 | ₹88.00 | ₹93.55 | 47 |
| 2026-03-23 | ₹89.22 | ₹89.22 | ₹84.22 | ₹89.19 | 6 |
| 2026-03-20 | ₹86.21 | ₹86.21 | ₹84.98 | ₹84.98 | 2 |
| 2026-03-19 | ₹90.76 | ₹90.76 | ₹82.12 | ₹82.12 | 4 |
| 2026-03-18 | ₹95.52 | ₹95.52 | ₹86.44 | ₹86.44 | 53 |
| 2026-03-17 | ₹91.82 | ₹91.82 | ₹90.98 | ₹90.98 | 2 |
| 2026-03-16 | ₹92.57 | ₹96.65 | ₹87.45 | ₹87.45 | 13 |
| 2026-03-13 | ₹92.68 | ₹92.68 | ₹83.86 | ₹92.05 | 352 |
| 2026-03-12 | ₹97.55 | ₹97.55 | ₹88.27 | ₹88.27 | 34 |
| 2026-03-11 | ₹92.92 | ₹92.92 | ₹92.91 | ₹92.91 | 2 |
| 2026-03-10 | ₹94.50 | ₹94.50 | ₹85.50 | ₹88.50 | 4 |
| 2026-03-09 | ₹95.51 | ₹95.51 | ₹90.00 | ₹90.00 | 23 |
| 2026-03-06 | ₹91.03 | ₹91.03 | ₹90.97 | ₹90.97 | 22 |
| 2026-03-05 | ₹86.70 | ₹86.70 | ₹86.70 | ₹86.70 | 1 |
| 2026-03-04 | ₹83.29 | ₹83.29 | ₹75.37 | ₹82.66 | 1,214 |
| 2026-03-02 | ₹79.33 | ₹79.33 | ₹71.79 | ₹79.33 | 1,056 |
| 2026-02-27 | ₹72.51 | ₹76.09 | ₹72.51 | ₹75.56 | 13 |
| 2026-02-26 | ₹78.75 | ₹78.75 | ₹76.32 | ₹76.32 | 203 |
| 2026-02-25 | ₹81.00 | ₹83.73 | ₹79.80 | ₹80.33 | 55 |
| 2026-02-24 | ₹92.82 | ₹92.82 | ₹83.98 | ₹83.99 | 28 |
| 2026-02-23 | ₹88.40 | ₹88.40 | ₹88.40 | ₹88.40 | 12 |
| 2026-02-20 | ₹84.86 | ₹89.05 | ₹84.86 | ₹88.67 | 11 |
| 2026-02-19 | ₹89.32 | ₹89.32 | ₹89.32 | ₹89.32 | 1 |
| 2026-02-18 | ₹99.19 | ₹99.19 | ₹89.75 | ₹94.02 | 22 |
| 2026-02-17 | ₹94.72 | ₹94.72 | ₹94.47 | ₹94.47 | 5 |
| 2026-02-16 | ₹90.21 | ₹90.21 | ₹90.21 | ₹90.21 | 1 |
| 2026-02-09 | ₹90.48 | ₹90.48 | ₹90.48 | ₹90.48 | 5 |
| 2026-02-04 | ₹90.75 | ₹90.93 | ₹90.75 | ₹90.93 | 30 |
| 2026-02-01 | ₹100.79 | ₹100.79 | ₹91.20 | ₹91.20 | 2 |
| 2026-01-27 | ₹99.03 | ₹99.03 | ₹96.00 | ₹96.00 | 201 |
| 2026-01-22 | ₹101.05 | ₹101.05 | ₹101.05 | ₹101.05 | 1 |
| 2026-01-20 | ₹101.35 | ₹101.35 | ₹101.35 | ₹101.35 | 1 |
| 2026-01-16 | ₹101.65 | ₹101.65 | ₹101.65 | ₹101.65 | 31 |
| 2026-01-14 | ₹113.99 | ₹113.99 | ₹103.20 | ₹107.00 | 102 |
| 2026-01-13 | ₹110.96 | ₹110.96 | ₹100.72 | ₹108.63 | 34 |
| 2026-01-12 | ₹110.07 | ₹110.07 | ₹99.89 | ₹106.02 | 266 |
| 2026-01-09 | ₹110.20 | ₹110.20 | ₹99.75 | ₹105.14 | 7 |
| 2026-01-08 | ₹110.20 | ₹110.20 | ₹101.66 | ₹105.00 | 9,192 |
| 2026-01-07 | ₹107.30 | ₹107.30 | ₹105.00 | ₹105.00 | 10,004 |
| 2026-01-06 | ₹94.77 | ₹104.70 | ₹94.77 | ₹102.21 | 232 |
| 2026-01-05 | ₹110.25 | ₹110.25 | ₹99.75 | ₹99.75 | 41 |
| 2026-01-02 | ₹101.64 | ₹109.40 | ₹99.04 | ₹105.00 | 41 |
| 2026-01-01 | ₹94.34 | ₹104.25 | ₹94.34 | ₹104.25 | 38 |
Parshwanath Housing Finance Share Price Performance Analysis (May 2008 - Jul 2026)
PARSHWANA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.06%
₹104.25 → ₹66.66
Year to Date
Price Volatility
16.62%
Medium Volatility
Year to Date
Average Daily Volume
400
Year to Date Average
BSE Exchange
Parshwanath Housing Finance Share Price History – Frequently Asked Questions
Common questions about PARSHWANA historical data and records.
What is the all-time high share price of Parshwanath Housing Finance (PARSHWANA)?
The all-time high share price of Parshwanath Housing Finance was ₹174.2 recorded on January 09, 2025 on the BSE exchange.
What is the all-time low share price of Parshwanath Housing Finance (PARSHWANA)?
The all-time low share price of Parshwanath Housing Finance was ₹5.25 recorded on May 06, 2008 on the BSE exchange.
How can I download PARSHWANA historical share price data?
You can download Parshwanath Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PARSHWANA shares?
The highest trading volume day for Parshwanath Housing Finance was 65,901 shares traded on May 23, 2013 on the BSE exchange, with share price at ₹16.86.