Home > Share Market > Stocks > Paisalo Digital > PAISALO Share Price History

Paisalo Digital - PAISALO Share Price History

Paisalo Digital

CMP as on 27-Jan-22 11:02

727.70

Open

₹ 732.00

Turnover (lac)

₹ 20

Prev. Close

₹ 741.40

Day's Vol (shares)

₹ 2,749

Day's Range (₹)

₹ 717.50
₹ 732.00

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 ()
25-Jan-2022 750 755 702 741 3,703 43.60 40,386 53 -8.60
24-Jan-2022 771 771 700 722 2,071 16.30 14,885 71 -49
21-Jan-2022 780 786 755 773 1,666 22.10 20,644 30.90 -7.10
20-Jan-2022 765 800 752 790 1,722 10.70 4,775 47.90 24.90
19-Jan-2022 795 795 765 769 1,387 9.78 4,383 30 -26
18-Jan-2022 788 808 767 799 5,559 68.90 41,258 41.20 10.80
17-Jan-2022 700 805 656 786 10,717 375 222,919 149 85.90
14-Jan-2022 702 702 685 689 511 4.87 4,135 17 -13
13-Jan-2022 699 705 690 698 585 11.10 13,130 14.60 -1
12-Jan-2022 705 705 692 697 601 9.10 10,005 12.70 -8.30
11-Jan-2022 698 706 693 697 1,158 19.90 24,178 13.80 -0.50
10-Jan-2022 692 704 692 699 1,070 9.75 8,422 11.80 7.15
07-Jan-2022 693 706 685 691 1,521 12.30 8,980 20.70 -2.20
06-Jan-2022 710 720 690 699 2,089 41.80 43,776 29.80 -11
05-Jan-2022 705 738 691 726 3,453 113 43,018 46.50 21.20
04-Jan-2022 717 725 700 702 1,318 10.10 7,328 24.70 -15
03-Jan-2022 732 732 698 716 1,742 16.20 12,836 33.70 -16
31-Dec-2021 734 747 708 726 3,540 41.40 27,138 38.90 -8.20
30-Dec-2021 660 736 645 725 5,677 177 164,246 91 65.10
29-Dec-2021 657 662 647 657 1,840 36 32,289 14.90 0.50
28-Dec-2021 654 665 637 660 4,655 78 60,298 27.80 6.55
27-Dec-2021 658 668 630 661 6,991 87.60 61,460 38.30 3

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity