PAISALO Historical Share Price Data

Paisalo Digital Ltd Share Price

PAISALO

NSE

CMP as on 21-Sep-23 1:48
₹ 62

icon -1.00 | -1.59%

Open
₹ 62
Turnover(lac)
₹ 374
Prev. Close
₹ 62.75
Day's Vol (shares)
₹ 605,766
Day's Vol (shares)
₹ 61.50         ₹ 63.50

BSE

CMP as on 21-Sep-23 1:32
₹ 62

icon -0.64 | -1.03%

Open
₹ 62
Turnover(lac)
₹ 225
Prev. Close
₹ 62.43
Day's Vol (shares)
₹ 33,512
Day's Vol (shares)
₹ 61.55         ₹ 63.34

FUTURE


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(₹)
21-Aug-202362.4562.660.8561.8281236875252.83750721.75-0.65
22-Aug-202362.262.26161.4234526714929.32486841.20-0.80
23-Aug-202361.956461.662.2547221039937619851122.400.30
24-Aug-202362.956461.361.95274441668914.43364802.70-1.00
25-Aug-202361.762.460.561.35569723936925.22250011.90-0.35
28-Aug-202361.862.15858.451076069482680.657597784.10-3.35
29-Aug-202358.9559.456.356.6708072936336.49857063.10-2.35
30-Aug-202357.563.556.862.920373224701686.3522704396.705.40
31-Aug-202363.563.559.860.113727282238772.8538368983.70-3.40
01-Sep-202360.9564.7560.963.611007131822839.1510547843.852.65
04-Sep-202364.8566.7563.965.8511463121486003.311445402.851.00
05-Sep-20236767.356466.2765688137509.27573453.35-0.80
06-Sep-202366.266.364.5564.9437137653503.352646111.75-1.30
07-Sep-202365.165.964.264.45580454191584.94062321.70-0.65
08-Sep-202364.565.4562.563.5840786864771.856444642.95-1.00
11-Sep-202363.9566.363.9564.95774386037228.656647972.351.00
12-Sep-202365.8566.5560.962.851082193439975.27172225.65-3.00
13-Sep-202363.3564.4561.0562.8757350418708.153772713.40-0.55
14-Sep-202364.4564.4562.263342940098585.753318092.25-1.45
15-Sep-202363.465.162.7563.85752089749695.956662922.350.45
18-Sep-202364.1564.262.663.6451356164052.555352441.60-0.55
20-Sep-20236363.7562.0562.75326529419282.953003791.70-0.25