PAISALO Historical Share Price Data

Paisalo Digital Ltd Share Price

PAISALO

CMP as on 19-Mar-24 9:29
₹ 135

icon 1.20 | 0.89%

Open
₹ 136
Turnover(lac)
₹ 351
Prev. Close
₹ 134.25
Day's Vol (shares)
₹ 259,143
Day's Vol (shares)
₹ 131.00         ₹ 136.60

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Paisalo Digital Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-2024146167.7145.65162.7871491810209967.5218905822.0516.70
20-Feb-2024164.15168.9155.6158.35788841082341162.35176486313.30-5.80
21-Feb-2024160165.45153.35155.1533845430195726.5108533312.10-4.85
22-Feb-2024156.2158.5151.4153.225618242558640.655453987.10-3.00
23-Feb-2024155.8156.65149151.426198290647652.310353437.65-4.40
26-Feb-2024153162152.3159.4527964463295657.7515373959.706.45
27-Feb-2024160.9175160168.449984750110705.25177142115.007.50
28-Feb-2024170174.25157.05158.8534181311605368.588473517.20-11.15
29-Feb-2024159.95188.3158.45184.351005872781668564.7687734529.8524.40
01-Mar-2024187199.25182.1184.5563693913444735152715017.15-2.45
02-Mar-2024186.3193.7178.5190.97583126840115.7523466615.204.60
04-Mar-2024192.65194.15170.5179.6545804429322931.4593095123.65-13.00
05-Mar-2024180.4187.9178.05184.3546355456432252.259120209.853.95
06-Mar-2024185.4190184.1189.0530857475959720.912764815.903.65
07-Mar-2024190.05194.9186.8188.325577276865678.857213438.10-1.75
11-Mar-2024190190173.55175.229243264981683.8581127716.45-14.80
12-Mar-2024176176.95140.2140.2600181154643677.45244692636.75-35.80
13-Mar-2024134138.05112.2112.268527934747422.05261570725.85-21.80
14-Mar-2024107.05123.4107.05123.48942239281748.181811816.3516.35
15-Mar-2024128135.7126.7135.615261440026103.1519126769.007.60
18-Mar-2024141144.65131.15134.2520925475493298.6211124813.50-6.75