Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹39.36

(3.47%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	30.65	31.08	30.41	30.49	9,756	21,81,39,357.74	54,78,699
19-Aug-2025	30.62	30.85	30.32	30.54	8,239	9,68,76,449.86	15,40,130
20-Aug-2025	30.6	31.37	30.58	30.7	9,763	11,78,48,690.95	14,78,151
21-Aug-2025	30.8	31.13	30.5	30.62	6,743	10,65,51,710.92	21,33,227
22-Aug-2025	30.6	30.76	30.2	30.32	7,177	6,45,78,313.89	11,70,760
25-Aug-2025	30.5	30.79	30.26	30.31	6,315	19,38,18,323.13	52,28,094
26-Aug-2025	31	31	29.86	30.39	18,641	32,88,92,506.94	66,99,458
28-Aug-2025	30.38	30.83	30.01	30.3	13,891	24,69,63,939.44	53,77,455
29-Aug-2025	30.3	30.56	30	30.09	8,850	10,95,14,941.1	18,56,455
01-Sep-2025	30.25	30.49	30.1	30.14	8,767	16,88,98,894.06	39,19,956
02-Sep-2025	30.3	32.49	30.09	30.96	36,807	57,68,67,602.74	81,67,216
03-Sep-2025	31.15	33.6	31.1	33.35	50,895	82,37,87,184.96	1,38,27,245
04-Sep-2025	34	35.26	33.77	34.37	64,278	1,00,73,69,416.79	1,32,08,729
05-Sep-2025	34.5	35.13	33.81	34.59	34,790	57,98,78,337.02	71,62,964
08-Sep-2025	34.9	38.35	34.04	37.59	1,17,291	1,91,37,63,628.24	1,54,62,162
09-Sep-2025	38.39	38.68	36.72	37.64	58,163	82,35,64,188.62	72,39,928
10-Sep-2025	37.98	38.29	36.57	36.93	34,636	60,31,94,165.94	85,94,959
11-Sep-2025	37	39.49	36.82	38.02	94,637	1,45,46,33,951.64	1,20,93,144
12-Sep-2025	38.3	38.45	37.53	38.04	25,126	58,24,10,873.3	77,94,134
15-Sep-2025	38.2	39.8	38.2	39.36	35,611	77,36,66,297.56	1,00,37,346

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice