Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹38.42

(2.02%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice