Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹39.89

(5.00%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	39.6	40.09	37.89	38.36	42,342	78,44,89,452.58	92,79,344
17-Sep-2025	38.69	39.75	38.61	39.38	38,186	71,35,51,463.74	89,73,584
18-Sep-2025	39.55	41.7	38.9	41.17	67,725	1,27,96,39,502.56	1,35,76,553
19-Sep-2025	41.3	41.3	38.72	39.05	37,621	87,99,56,617.51	1,26,70,387
22-Sep-2025	39.1	39.6	38.33	38.53	39,543	74,03,73,172.58	1,02,65,272
23-Sep-2025	38.69	40.67	38.53	40.12	53,528	1,01,87,81,589.84	1,20,14,023
24-Sep-2025	40.24	40.85	39.24	39.42	32,288	50,33,14,147.02	50,80,076
25-Sep-2025	39.4	40.04	38.83	39.11	30,784	65,95,96,071.14	89,14,908
26-Sep-2025	38.84	39.34	37.3	37.89	23,562	52,31,22,470.35	79,00,648
29-Sep-2025	37.9	37.95	36.41	36.81	26,221	51,25,76,074.66	85,32,479
30-Sep-2025	36.82	38.24	36.82	37.98	22,125	44,98,13,493.75	64,62,501
01-Oct-2025	37.98	38.88	37.72	38.17	20,813	50,30,22,115.29	82,71,887
03-Oct-2025	38.16	38.16	37.42	37.58	26,144	40,84,65,925.85	57,49,076
06-Oct-2025	37.73	38.16	36.89	37.48	14,906	21,56,54,608.57	22,09,057
07-Oct-2025	37.4	38.41	36.93	38.1	17,585	42,92,73,575.46	62,88,855
08-Oct-2025	38.15	38.37	37.05	37.9	24,681	37,39,21,653.46	49,20,404
09-Oct-2025	37.67	39	37.07	38.77	20,784	36,93,18,782.4	43,90,571
10-Oct-2025	38.73	40.2	38.25	39.44	31,144	53,94,22,381.97	78,73,773
13-Oct-2025	39.15	39.18	37.63	37.88	17,554	24,60,34,160.18	26,82,043
14-Oct-2025	37.92	38.64	37.35	37.99	37,804	50,14,48,136.04	61,12,616
15-Oct-2025	38.02	40.37	37.63	39.89	32,696	56,86,21,737.48	72,27,612

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice