Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹36.33

(-2.02%)

Dec 8, 2025|03:57:26 PM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	36.23	37.49	35.36	36.25	15,310	21,51,47,976.85	23,88,453
11-Nov-2025	36.57	37	31.11	32.37	33,976	53,46,40,815.31	79,82,098
12-Nov-2025	33.28	33.5	32.2	33.37	14,453	21,55,96,620.34	25,72,876
13-Nov-2025	33.37	34	32.7	33.42	18,803	41,28,95,370.16	68,17,866
14-Nov-2025	33.42	34.55	33.11	34.35	12,738	18,98,36,753.04	22,43,244
17-Nov-2025	34.7	34.87	34	34.17	11,613	15,30,65,493.59	17,20,219
18-Nov-2025	34.43	34.44	33.4	34.13	12,185	15,59,78,822.53	19,80,828
19-Nov-2025	34.11	34.65	33.59	34.14	10,486	18,87,66,667.82	29,87,631
20-Nov-2025	34.1	36.89	33.66	34.73	21,235	39,53,95,502.23	49,50,648
21-Nov-2025	34.4	35.15	33.91	34.63	15,371	24,58,63,726.99	34,84,208
24-Nov-2025	34.63	34.99	32.8	33.91	15,706	33,79,61,106.76	57,89,870
25-Nov-2025	33.9	35.1	33.31	34.6	10,972	19,38,18,775.32	22,72,418
26-Nov-2025	34.56	36.57	34.13	35.97	11,935	20,65,57,354.88	27,06,794
27-Nov-2025	35.99	37.49	35.41	36.93	15,816	25,90,76,125.31	25,60,458
28-Nov-2025	36.9	38.37	36.24	37.48	14,002	23,86,09,041.51	24,56,351
01-Dec-2025	37.75	39.29	37.2	38.68	18,303	30,65,76,097.6	27,57,604
02-Dec-2025	38.3	39.02	37.5	37.91	16,100	22,70,58,341.07	22,00,496
03-Dec-2025	37.91	38.1	36.65	37.18	11,105	16,84,50,987.73	14,14,595
04-Dec-2025	37	37.15	36	36.8	10,233	18,28,97,308.7	18,44,601
05-Dec-2025	36.79	37.37	36.45	37.08	8,696	11,88,71,329.32	8,87,901

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice