PAISALO Historical Share Price Data
Paisalo Digital Ltd Share Price
PAISALO
CMP as on 09-May-24 2:19
₹ 62
₹ 62
-0.60 | -0.96%
Open
₹ 63
₹ 63
Turnover(lac)
₹ 217
₹ 217
Prev. Close
₹ 62.45
₹ 62.45
Day's Vol (shares)
₹ 350,635
₹ 350,635
Day's Vol (shares)
₹ 61.30 ₹ 64.30
CMP as on 09-May-24 2:30
₹ 62
₹ 62
-0.35 | -0.56%
Open
₹ 62
₹ 62
Turnover(lac)
₹ 17
₹ 17
Prev. Close
₹ 62.40
₹ 62.40
Day's Vol (shares)
₹ 26,829
₹ 26,829
Day's Vol (shares)
₹ 61.41 ₹ 64.39
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 80.9 | 86.45 | 80.75 | 82.8 | 23937 | 515658607.05 | 2458900 | 5.70 | 1.90 |
10-Apr-2024 | 86 | 86.9 | 84.1 | 86.15 | 15762 | 337229884.9 | 2054716 | 2.80 | 0.15 |
12-Apr-2024 | 86.25 | 86.25 | 81.85 | 82 | 12556 | 169900839.5 | 1238420 | 4.40 | -4.25 |
15-Apr-2024 | 77.9 | 81.5 | 77.9 | 78.6 | 9106 | 191993467.3 | 2420121 | 3.60 | 0.70 |
16-Apr-2024 | 77.5 | 81 | 76.8 | 79.8 | 6960 | 125828118.3 | 967817 | 4.20 | 2.30 |
18-Apr-2024 | 80.3 | 80.9 | 76.35 | 78.15 | 7969 | 169818131.9 | 1243303 | 4.55 | -2.15 |
19-Apr-2024 | 76.3 | 76.9 | 75.35 | 76.2 | 6116 | 80702010.5 | 789901 | 1.55 | -0.10 |
22-Apr-2024 | 77 | 80 | 76.8 | 77.25 | 7027 | 133700152.1 | 1015603 | 3.20 | 0.25 |
23-Apr-2024 | 77.4 | 78.85 | 76.8 | 77.7 | 7229 | 79318483.2 | 693387 | 2.05 | 0.30 |
24-Apr-2024 | 78.3 | 79.2 | 74.1 | 75.6 | 5085 | 88680387.9 | 689984 | 5.10 | -2.70 |
25-Apr-2024 | 75.9 | 79.35 | 75.1 | 76.7 | 10886 | 124835192.8 | 1607126 | 4.25 | 0.80 |
26-Apr-2024 | 77.65 | 77.65 | 72.9 | 73 | 15287 | 343723039.6 | 2329241 | 4.75 | -4.65 |
29-Apr-2024 | 73.1 | 74.75 | 71 | 72.75 | 6174 | 102787825.75 | 1031319 | 3.75 | -0.35 |
30-Apr-2024 | 73.25 | 73.7 | 70.15 | 71.4 | 4675 | 55626352.2 | 578751 | 3.55 | -1.85 |
02-May-2024 | 70.35 | 70.9 | 68.25 | 68.55 | 7300 | 93656607 | 1043431 | 2.65 | -1.80 |
03-May-2024 | 68.95 | 69.7 | 65.35 | 66.35 | 9115 | 99392639.4 | 1090728 | 4.35 | -2.60 |
06-May-2024 | 66.85 | 66.85 | 63.35 | 63.7 | 6522 | 49540686.25 | 574467 | 3.50 | -3.15 |
07-May-2024 | 63.75 | 65.2 | 62.5 | 62.9 | 5321 | 44245897.4 | 407309 | 2.70 | -0.85 |
08-May-2024 | 62.8 | 63.45 | 62.25 | 62.45 | 4057 | 34804359.65 | 353460 | 1.20 | -0.35 |