Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹32.97

(0.49%)

Jun 10, 2025|09:39:56 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	31	34.63	31	34.11	21,813	16,67,19,267.46	20,01,668
13-May-2025	34.06	35.85	33.75	34.92	21,095	13,15,50,739.45	16,11,802
14-May-2025	35.25	35.65	34.4	34.6	16,413	10,05,44,284.51	15,52,886
15-May-2025	34.9	35	34.2	34.87	11,152	6,25,94,076.51	9,73,915
16-May-2025	34.99	34.99	33.8	34.23	13,310	6,69,55,177.19	10,57,305
19-May-2025	34.36	34.65	33.18	33.27	18,536	13,06,82,821.71	20,84,645
20-May-2025	33.53	33.7	31.25	31.41	29,884	21,76,27,651.22	43,82,497
21-May-2025	31.59	32.01	31.06	31.53	16,229	10,31,06,790.11	19,13,637
22-May-2025	31.65	31.8	31.05	31.37	15,456	7,06,45,662.81	12,17,147
23-May-2025	31.37	31.88	31.05	31.39	12,562	6,55,39,660.65	11,27,763
26-May-2025	31.65	32.74	31.4	32.11	32,237	25,52,42,855.65	51,76,735
27-May-2025	32.35	32.57	31.35	32.29	25,403	13,13,74,719.37	21,92,359
28-May-2025	32.29	32.44	31.4	31.48	17,039	9,10,42,695.93	17,62,886
29-May-2025	31.55	31.72	31.41	31.51	9,833	8,29,98,697.7	18,35,352
30-May-2025	31.48	31.54	30.3	30.58	26,963	44,05,35,548.34	1,02,15,338
02-Jun-2025	30.5	32.3	30.5	31.84	20,145	17,48,38,765.51	26,22,138
03-Jun-2025	31.93	32.4	31.1	31.16	14,152	7,81,08,383.81	14,79,943
04-Jun-2025	31.05	31.48	30.43	31.17	12,087	8,62,98,265.49	11,95,987
05-Jun-2025	31.4	31.75	31.1	31.19	8,340	5,84,30,111.43	10,25,708
06-Jun-2025	31.2	32.37	31.08	31.74	17,388	14,60,62,787.19	20,49,735
09-Jun-2025	31.92	33.95	31.92	32.81	26,088	27,25,34,813.76	41,02,782

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice