Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹59.3

(1.35%)

Jun 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

13/05/2026

To Date

13/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2026	45.23	45.93	44.21	44.69	12,715	26,12,46,923.59	28,75,841
14-May-2026	45.7	47.6	44.25	46.29	28,112	77,22,48,204.44	77,58,688
15-May-2026	46.2	47.48	45.65	46.73	13,234	38,34,95,252.52	38,33,153
18-May-2026	46.35	46.99	45.26	46.48	10,335	32,19,02,622.59	26,32,425
19-May-2026	46.25	47.8	46.25	47.42	8,740	44,23,90,176.98	56,11,843
20-May-2026	46.98	49.52	46.75	49.32	13,235	73,10,27,807.19	98,58,079
21-May-2026	49.89	51.01	48.75	49.92	18,348	79,94,14,369.43	84,67,995
22-May-2026	49.92	51.3	49.53	50.32	10,731	36,52,74,014.29	41,07,104
25-May-2026	50.8	50.9	49.61	49.87	9,416	21,47,36,366.43	19,13,430
26-May-2026	49.65	50.39	48.71	49.18	12,159	56,09,56,916.29	76,81,815
27-May-2026	49.35	51.45	48.61	49.36	22,695	81,44,71,417.29	64,66,074
29-May-2026	49.49	52.4	49.34	51.58	29,625	1,32,21,40,256.55	1,37,10,957
01-Jun-2026	52.21	55.89	51.79	52.86	50,027	1,84,07,62,974.95	1,70,50,449
02-Jun-2026	52.98	53.4	52.05	52.69	13,704	66,44,67,679.84	70,41,144
03-Jun-2026	52.7	54.94	51.16	53.92	21,058	83,71,15,650.29	73,09,969
04-Jun-2026	53.45	55.49	53.3	55.37	15,203	59,95,97,058.12	67,06,331
05-Jun-2026	55.35	58.27	55.35	57.87	36,772	1,02,75,27,184.67	82,08,642
08-Jun-2026	56.96	60.5	56.56	59.34	48,225	1,46,20,79,825.21	97,23,953
09-Jun-2026	60.09	61	58.66	60.18	29,329	1,08,27,90,060.29	93,47,091
10-Jun-2026	59.99	61	59.02	59.51	20,790	56,46,70,974.9	56,13,482
11-Jun-2026	59	59.7	58.1	58.51	19,594	50,62,07,628.18	50,07,344
12-Jun-2026	59.15	60.4	59	59.3	16,022	50,92,07,562.72	44,23,353

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice