Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹68.68

(-0.43%)

Aug 7, 2026|09:29:34 PM

Invest wise with Expert advice

From Date

08/07/2026

To Date

08/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	69.1	73.39	69.1	70.42	45,516	1,47,47,42,926.84	74,90,962
09-Jul-2026	70.43	72.7	69.1	72.4	23,880	1,35,27,84,201.21	90,17,055
10-Jul-2026	72.65	73.99	71.66	73.24	26,413	1,19,58,21,174.46	88,05,475
13-Jul-2026	72	73.75	71.16	72.3	31,897	94,78,09,604.03	55,76,046
14-Jul-2026	71.95	73.6	71.48	72.45	26,623	73,08,85,330.81	29,64,752
15-Jul-2026	72.99	74.2	70.52	72.03	44,132	1,89,19,33,584.18	67,70,155
16-Jul-2026	72.3	76.39	72.3	73.78	76,940	4,15,33,85,385.38	1,08,98,760
17-Jul-2026	77.39	77.39	67.15	71.75	74,021	3,92,43,88,299.15	1,05,02,167
20-Jul-2026	72	72.8	67.31	71.41	59,809	1,91,04,38,784.89	91,99,329
21-Jul-2026	70.3	72.98	69.8	72.18	23,708	91,53,94,483.47	66,36,718
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

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice