Paisalo Digital Ltd(Paisalo Digital) Share Historical Prices and Data

Paisalo Digital Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-Nov-2023	76	81.25	75.7	78.9	12536	194377232.05	929874	5.55	2.90
06-Nov-2023	79.6	81.2	76.7	78.1	7303	148331906.3	922041	4.50	-1.50
07-Nov-2023	78.1	79.2	76.9	77.4	4262	65682961.2	406522	2.30	-0.70
08-Nov-2023	77.2	77.8	74.75	76.35	4841	78024985.6	555377	3.05	-0.85
09-Nov-2023	76.6	77.3	73.65	76.6	7813	107274511.8	520963	3.65
10-Nov-2023	75.85	77.4	74.75	75.8	4443	46254283.7	224948	2.65	-0.05
12-Nov-2023	76.9	78.8	74.1	74.95	2800	23454234.15	190257	4.70	-1.95
13-Nov-2023	74.55	78.1	74.55	77.5	9361	118792999.7	739182	3.55	2.95
15-Nov-2023	77.6	83.4	76.35	80.8	17788	310790269.45	1259397	7.05	3.20
16-Nov-2023	80.8	82.7	80.4	82.2	8310	102825497.5	585339	2.30	1.40
17-Nov-2023	81.55	82	79.35	80.1	9248	366143160.5	3635446	2.65	-1.45
20-Nov-2023	80.4	84.3	80.35	82	7867	112872621.25	586388	3.95	1.60
21-Nov-2023	82.9	84.7	81.95	83.15	9073	165138965.8	970033	2.75	0.25
22-Nov-2023	83.9	84.45	80.4	80.95	6285	73148293.1	445607	4.05	-2.95
23-Nov-2023	81	84.15	81	83	10445	176034832.5	1053378	3.15	2.00
24-Nov-2023	83	84.05	81.65	82.8	6006	103445863.85	677922	2.40	-0.20
28-Nov-2023	82.95	84.9	82.8	83.4	8436	130297476.6	749768	2.10	0.45
29-Nov-2023	82.7	83.75	81.25	82.85	6685	77946991.15	381954	2.50	0.15
30-Nov-2023	82.85	83.95	80.35	81.25	5789	70938670.55	336886	3.60	-1.60
01-Dec-2023	82.05	83	80.5	82.3	5377	79669026.95	351095	2.50	0.25

PAISALO Historical Share Price Data