Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹51.58

(4.50%)

May 29, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/05/2026

To Date

31/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2026	47.5	48.15	46.95	47.63	16,464	63,82,74,099.48	67,00,913
30-Apr-2026	47.06	51.15	47.06	49.94	39,771	1,33,59,34,235.88	1,16,05,693
04-May-2026	50.34	50.49	49.05	49.59	18,098	67,03,77,848.64	80,01,905
05-May-2026	49.3	49.65	48.06	48.47	12,646	63,40,82,547.66	60,14,976
06-May-2026	48.59	49.2	47.8	48.94	14,154	31,46,89,328.36	27,14,168
07-May-2026	48.97	49.98	48.35	49.55	17,655	58,92,46,271.65	68,64,078
08-May-2026	49.58	50.53	49.21	49.51	15,493	76,11,27,117.51	93,67,388
11-May-2026	49.94	49.94	48.07	48.66	18,971	66,09,43,841.23	71,61,364
12-May-2026	48.59	48.73	43.86	44.95	21,994	68,53,72,666.63	77,38,235
13-May-2026	45.23	45.93	44.21	44.69	12,715	26,12,46,923.59	28,75,841
14-May-2026	45.7	47.6	44.25	46.29	28,112	77,22,48,204.44	77,58,688
15-May-2026	46.2	47.48	45.65	46.73	13,234	38,34,95,252.52	38,33,153
18-May-2026	46.35	46.99	45.26	46.48	10,335	32,19,02,622.59	26,32,425
19-May-2026	46.25	47.8	46.25	47.42	8,740	44,23,90,176.98	56,11,843
20-May-2026	46.98	49.52	46.75	49.32	13,235	73,10,27,807.19	98,58,079
21-May-2026	49.89	51.01	48.75	49.92	18,348	79,94,14,369.43	84,67,995
22-May-2026	49.92	51.3	49.53	50.32	10,731	36,52,74,014.29	41,07,104
25-May-2026	50.8	50.9	49.61	49.87	9,416	21,47,36,366.43	19,13,430
26-May-2026	49.65	50.39	48.71	49.18	12,159	56,09,56,916.29	76,81,815
27-May-2026	49.35	51.45	48.61	49.36	22,695	81,44,71,417.29	64,66,074

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice