Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹34.21

(-1.07%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	34.5	34.95	33.45	34.64	13,871	22,39,52,250.97	35,17,814
04-Feb-2026	34.5	36.64	34.4	36.27	13,822	23,47,20,503.02	38,60,402
05-Feb-2026	36.29	36.31	35.23	35.89	6,527	12,52,00,887.94	18,17,782
06-Feb-2026	35.89	36.45	32.51	35.92	13,746	21,29,26,236.17	28,46,190
09-Feb-2026	35.92	36.37	34.65	35.29	9,538	14,81,39,432.91	23,52,772
10-Feb-2026	35.2	35.2	34	34.29	10,198	26,79,25,696.42	53,66,586
11-Feb-2026	34.47	34.9	33.87	34.81	5,383	8,46,24,503.33	13,88,173
12-Feb-2026	34.8	35.03	34.38	34.94	5,180	6,34,24,253.43	9,77,031
13-Feb-2026	34.41	34.85	34.1	34.38	3,883	4,82,40,027.41	6,19,553
16-Feb-2026	34.3	34.34	33.52	33.65	4,194	10,00,70,684.23	18,44,522
17-Feb-2026	33.45	34	33.28	33.81	3,387	3,08,35,266.58	4,37,694
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

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice