Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹34.35

(2.78%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	38.02	40.37	37.63	39.89	32,696	56,86,21,737.48	72,27,612
16-Oct-2025	39.89	40.74	39.1	39.98	25,980	47,89,29,184.4	57,62,374
17-Oct-2025	39.9	39.9	38.36	38.94	18,418	24,80,18,294.12	31,23,535
20-Oct-2025	39.27	39.76	38.81	38.97	19,231	40,25,51,296.66	62,77,179
21-Oct-2025	40.24	40.24	39.6	39.8	9,809	12,77,07,925.19	18,13,696
23-Oct-2025	40	40.12	39	39.44	15,605	30,34,04,122.74	49,70,866
24-Oct-2025	39.52	39.64	38.53	38.7	10,532	10,31,12,105.54	10,30,232
27-Oct-2025	38.7	39.94	38.33	39.77	20,984	31,79,94,673.25	45,81,943
28-Oct-2025	39.77	40.44	39.05	39.47	17,725	33,18,16,345.69	44,51,534
29-Oct-2025	39.5	40	38.72	38.94	18,829	45,70,15,339.72	63,50,312
30-Oct-2025	39.06	39.32	38.21	38.33	7,291	16,47,48,823.67	22,74,060
31-Oct-2025	38.36	38.8	37.65	37.89	5,777	10,05,50,670.76	12,24,923
03-Nov-2025	37.9	38.31	37.36	37.66	8,847	24,11,29,261	42,78,635
04-Nov-2025	37.68	38.67	37.36	38.42	11,843	27,00,02,240.51	43,71,852
06-Nov-2025	38.48	38.48	36.35	36.69	15,032	27,55,97,429.04	35,37,799
07-Nov-2025	36.51	36.56	35.61	36	11,488	13,73,70,080.19	16,28,815
10-Nov-2025	36.23	37.49	35.36	36.25	15,310	21,51,47,976.85	23,88,453
11-Nov-2025	36.57	37	31.11	32.37	33,976	53,46,40,815.31	79,82,098
12-Nov-2025	33.28	33.5	32.2	33.37	14,453	21,55,96,620.34	25,72,876
13-Nov-2025	33.37	34	32.7	33.42	18,803	41,28,95,370.16	68,17,866
14-Nov-2025	33.42	34.55	33.11	34.35	12,738	18,98,36,753.04	22,43,244

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice