Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹35.07

(2.36%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	33.73	33.95	32.9	33.35	10,389	16,07,56,638.64	26,67,128
19-Feb-2026	33.19	34.05	32.91	33.86	12,863	21,72,95,361.83	31,14,819
20-Feb-2026	33.47	34.82	33.4	34.68	12,303	23,76,89,408.98	37,49,479
23-Feb-2026	35	35.44	34.3	35.17	10,878	15,73,11,605.87	26,83,060
24-Feb-2026	34.45	35.42	34.45	35.22	8,712	13,85,44,387.98	24,82,218
25-Feb-2026	35.3	35.45	35.01	35.27	6,740	8,80,89,713.54	17,22,604
26-Feb-2026	35.2	36.4	34.93	36.26	24,434	31,01,35,985.17	54,98,262
27-Feb-2026	36.19	36.49	35.26	35.56	7,910	15,27,95,504.62	24,08,273
02-Mar-2026	34.26	35	33.01	33.94	8,636	15,96,84,240.71	20,41,206
04-Mar-2026	33.6	35.49	32.98	34.58	9,588	19,15,11,667.29	23,65,955
05-Mar-2026	34.99	35.18	33.9	34.21	4,338	7,21,95,015.75	13,33,557
06-Mar-2026	33.85	34.34	33.27	33.44	5,308	8,18,91,666.9	13,23,635
09-Mar-2026	32.9	33.9	32.25	33.22	6,010	8,57,62,880.01	11,56,719
10-Mar-2026	33.36	33.63	32.82	32.98	3,730	5,84,36,445.04	9,04,873
11-Mar-2026	33.1	33.21	32.42	32.73	6,206	10,61,92,353.67	22,13,848
12-Mar-2026	32.5	32.55	32	32.17	8,211	12,03,54,499.66	26,50,698
13-Mar-2026	32.21	32.25	30.6	30.97	8,005	8,72,25,701.22	14,23,285
16-Mar-2026	30.99	37.16	30	34.79	27,742	36,84,97,964.24	45,81,678
17-Mar-2026	34.89	35.46	33.01	34.5	21,920	36,58,09,118.07	57,58,480
18-Mar-2026	34.51	35.01	33.9	34.47	10,345	10,92,35,817.91	13,13,006
19-Mar-2026	33.55	35.5	32.71	34.26	7,879	13,08,18,408.83	21,57,488

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice