PAISALO Historical Share Price Data

Paisalo Digital Ltd Share Price

PAISALO

CMP as on 01-Dec-23 12:00
₹ 82

icon 1.05 | 1.29%

Open
₹ 82
Turnover(lac)
₹ 800
Prev. Close
₹ 81.25
Day's Vol (shares)
₹ 972,521
Day's Vol (shares)
₹ 80.50         ₹ 83.00

Invest wise with Expert advice

mobile icon
  • 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
Paisalo Digital Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
03-Nov-20237681.2575.778.912536194377232.059298745.552.90
06-Nov-202379.681.276.778.17303148331906.39220414.50-1.50
07-Nov-202378.179.276.977.4426265682961.24065222.30-0.70
08-Nov-202377.277.874.7576.35484178024985.65553773.05-0.85
09-Nov-202376.677.373.6576.67813107274511.85209633.65
10-Nov-202375.8577.474.7575.8444346254283.72249482.65-0.05
12-Nov-202376.978.874.174.95280023454234.151902574.70-1.95
13-Nov-202374.5578.174.5577.59361118792999.77391823.552.95
15-Nov-202377.683.476.3580.817788310790269.4512593977.053.20
16-Nov-202380.882.780.482.28310102825497.55853392.301.40
17-Nov-202381.558279.3580.19248366143160.536354462.65-1.45
20-Nov-202380.484.380.35827867112872621.255863883.951.60
21-Nov-202382.984.781.9583.159073165138965.89700332.750.25
22-Nov-202383.984.4580.480.95628573148293.14456074.05-2.95
23-Nov-20238184.15818310445176034832.510533783.152.00
24-Nov-20238384.0581.6582.86006103445863.856779222.40-0.20
28-Nov-202382.9584.982.883.48436130297476.67497682.100.45
29-Nov-202382.783.7581.2582.85668577946991.153819542.500.15
30-Nov-202382.8583.9580.3581.25578970938670.553368863.60-1.60
01-Dec-202382.058380.582.3537779669026.953510952.500.25