Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹34.11

(-1.30%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	37.44	37.64	35.15	36.38	8,794	12,15,49,191.45	13,64,593
18-Dec-2025	36.2	36.67	36.02	36.49	7,164	7,91,57,913.3	7,03,313
19-Dec-2025	36.45	36.85	35.5	35.67	8,137	13,16,64,467.7	18,61,532
22-Dec-2025	35.96	36.99	35.31	35.49	8,553	12,46,66,643.3	15,74,637
23-Dec-2025	35.86	36.05	35.4	35.58	8,625	10,60,98,532.14	13,61,870
24-Dec-2025	35.56	35.88	35	35.22	6,405	9,48,08,922.46	14,46,663
26-Dec-2025	35	35.62	34.5	34.92	6,622	8,91,68,457.6	12,28,819
29-Dec-2025	34.99	37.4	34.18	35.92	7,784	14,37,69,812.47	19,59,308
30-Dec-2025	35.75	36.75	35.28	35.83	6,673	9,79,03,878.09	11,51,811
31-Dec-2025	35.65	36.9	35.65	36.27	5,559	8,85,40,486.15	12,24,916
01-Jan-2026	36.2	36.68	35.9	36.46	4,122	6,94,86,441.81	9,33,412
02-Jan-2026	36.4	36.5	36.16	36.3	3,966	5,90,12,451.59	7,65,560
05-Jan-2026	36.12	36.42	35.4	35.48	5,668	7,37,53,586.33	10,31,816
06-Jan-2026	35.51	35.85	35	35.39	4,913	8,07,95,810.71	8,88,731
07-Jan-2026	35.34	36	35.14	35.59	5,103	7,14,17,702.36	8,78,180
08-Jan-2026	35.4	35.85	34.61	35.1	6,085	11,89,95,346.59	14,91,240
09-Jan-2026	34.81	35.7	33.56	34.74	7,178	11,75,47,610.67	13,75,326
12-Jan-2026	34.74	35.42	33.7	34.68	6,725	8,71,18,835.49	9,72,538
13-Jan-2026	34.68	34.95	34.24	34.67	4,911	5,61,39,261.2	6,42,774
14-Jan-2026	34.65	34.8	34.35	34.56	3,282	3,86,56,152.3	5,96,289
16-Jan-2026	34.45	34.56	33.71	34.11	3,825	5,43,66,173.41	8,08,804

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice