Paisalo Digital Share Price History

Paisalo Digital

CMP as on 30-Jul-21 11:04

₹ 671.40
12.25 1.86%

Open

₹ 675.00

Turnover (lac)

₹ 53

Prev. Close

₹ 659.15

Day's Vol (shares)

₹ 7,964

Day's Range (₹)

₹ 661.05
₹ 678.25

CMP as on30-Jul-21 10:42

₹ 670.55
14.65 2.23%

Open

₹ 667.55

Turnover (lac)

₹ 7

Prev. Close

₹ 655.90

Day's Vol (shares)

₹ 2,673

Day's Range

₹ 662.00
₹ 676.45

Paisalo Digital Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 658 680 654 659 2,873 33.10 10,255 26.30 1.20
28-Jul-2021 660 667 644 655 2,560 34.70 15,144 23.10 -5.40
27-Jul-2021 677 685 652 659 1,838 31.40 18,289 32.70 -18
26-Jul-2021 680 698 666 677 1,916 21.40 15,137 32.40 -3.40
23-Jul-2021 679 693 661 683 2,755 44.10 32,747 32.30 4.35
22-Jul-2021 669 680 655 670 3,109 45.80 48,555 25 1.50
20-Jul-2021 671 685 653 657 2,213 11.30 6,327 32.10 -14
19-Jul-2021 664 693 651 668 4,632 43.70 24,371 42 3.80
16-Jul-2021 667 680 652 662 2,663 20 16,637 27.70 -4.80
15-Jul-2021 655 687 645 660 6,934 100 68,628 41.70 5.80
14-Jul-2021 672 675 634 664 6,935 60.40 42,797 41.50 -7.60
13-Jul-2021 703 710 669 676 8,650 91.80 68,954 41.10 -27
12-Jul-2021 615 712 612 691 13,886 269 154,114 99.90 76.10
09-Jul-2021 630 630 608 613 861 20 28,569 22.50 -17
08-Jul-2021 624 640 614 618 5,663 97.80 82,964 26 -5.70
07-Jul-2021 605 615 599 613 1,090 18.30 17,403 16.20 8.20
06-Jul-2021 608 609 595 603 568 4.48 3,720 14 -4.50
05-Jul-2021 609 612 600 603 775 6.82 5,233 12.10 -6
02-Jul-2021 613 613 600 605 505 5.74 5,411 13 -8.50
01-Jul-2021 607 615 580 601 1,108 12.10 12,222 35 -5.30
30-Jun-2021 605 615 605 612 630 7.59 7,138 10.20 7
Open ZERO Brokerage Demat Account