Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹69.79

(-0.23%)

Aug 21, 2026|09:28:25 PM

Invest wise with Expert advice

From Date

22/07/2026

To Date

22/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	72	73.52	71.56	73.23	20,472	80,13,12,464.82	58,29,373
23-Jul-2026	73.11	74.5	72	72.49	21,814	81,12,05,444.06	58,61,515
24-Jul-2026	71.8	73.88	69.65	70.17	37,460	98,29,75,006.31	66,20,912
27-Jul-2026	70.5	71.18	69.01	70.44	26,942	81,28,17,883.59	53,22,875
28-Jul-2026	70.6	71.65	69.62	71.14	17,656	72,92,11,137.78	56,75,106
29-Jul-2026	71.14	72.2	70.38	71.39	24,792	77,42,03,511.19	46,66,150
30-Jul-2026	71.46	71.78	69.83	71.06	12,411	42,41,16,874.46	27,70,277
31-Jul-2026	71.46	71.65	70.35	71.2	13,967	31,52,41,272.68	22,09,951
03-Aug-2026	71.79	73.25	70.91	72.29	14,375	66,14,82,552.48	36,50,159
04-Aug-2026	71.52	72.05	69.3	71.11	14,512	45,67,18,305.88	34,59,525
05-Aug-2026	71.64	74.99	68.25	69.14	73,716	2,23,35,96,745.43	80,62,788
06-Aug-2026	69.5	71.45	68.48	68.98	34,627	1,26,73,05,215.64	41,65,314
07-Aug-2026	69	69.89	68.5	68.68	16,456	78,78,85,427.75	48,21,958
10-Aug-2026	68.69	70.99	68.54	69.94	23,656	78,11,74,372.44	30,12,224
11-Aug-2026	70.5	70.86	68.85	69.31	10,797	42,64,18,269.99	42,11,062
12-Aug-2026	68.9	69.7	68.5	68.75	11,866	39,97,18,564.04	34,94,645
13-Aug-2026	68.71	70.2	68.25	69.94	20,910	73,27,36,272.37	33,51,376
14-Aug-2026	69.85	70.29	68.5	68.67	10,921	33,53,10,324.56	18,66,736
17-Aug-2026	68.5	68.9	65	67.59	25,227	65,16,85,045.43	47,80,324
18-Aug-2026	67.9	69.1	67.2	67.57	14,295	47,02,70,599.83	32,50,726
19-Aug-2026	67.57	69.9	67.44	69.37	17,759	47,45,39,584.4	27,55,659
20-Aug-2026	69.55	70.3	69	69.95	11,095	23,69,25,624.66	13,78,198

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice