Paisalo Digital Share Price History

Paisalo Digital

CMP as on 17-Sep-21 15:09

₹ 801.00
24.15 3.11%

Open

₹ 772.35

Turnover (lac)

₹ 2,121

Prev. Close

₹ 776.85

Day's Vol (shares)

₹ 2,64,827

Day's Range (₹)

₹ 770.00
₹ 820.00

CMP as on17-Sep-21 15:08

₹ 801.00
31.7 4.12%

Open

₹ 783.90

Turnover (lac)

₹ 7

Prev. Close

₹ 769.30

Day's Vol (shares)

₹ 5,582

Day's Range

₹ 771.90
₹ 819.90

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 ()
16-Sep-2021 768 784 758 777 3,358 68.70 50,358 25.80 9.20
15-Sep-2021 764 790 751 766 5,288 86.50 36,133 38.80 2
14-Sep-2021 797 797 752 764 12,543 174 134,016 45.40 -33
13-Sep-2021 773 797 762 774 2,337 68.30 54,200 35.50 1
09-Sep-2021 759 773 757 770 2,086 48.40 36,408 15.80 10.60
08-Sep-2021 721 765 720 756 6,409 101 63,053 45 35.40
07-Sep-2021 721 725 710 720 1,580 29.30 19,355 15 -0.60
06-Sep-2021 708 725 697 718 2,436 58.50 41,541 27.40 9.65
03-Sep-2021 679 717 675 706 3,602 80.20 62,398 42 26.40
02-Sep-2021 672 692 661 686 3,577 55 32,353 31.20 14.40
01-Sep-2021 662 675 651 672 1,733 33.20 24,036 23.90 10.30
31-Aug-2021 632 662 628 659 3,847 129 104,045 34.10 27.70
30-Aug-2021 610 642 604 632 9,300 200 169,371 37.80 22
27-Aug-2021 581 629 569 606 9,308 219 161,422 59.90 24.80
26-Aug-2021 589 593 566 572 1,680 14.70 16,470 26.20 -17
25-Aug-2021 582 595 581 588 971 1.96 1,534 14.20 5.85
24-Aug-2021 594 597 575 584 1,405 5.96 2,431 21.50 -9.50
23-Aug-2021 578 585 567 585 1,480 14.30 9,376 17.80 6.60
20-Aug-2021 603 603 560 572 1,628 8.95 8,177 43 -31
18-Aug-2021 601 616 590 603 2,217 20.20 17,800 26.20 2.15
17-Aug-2021 600 615 590 603 3,121 26.50 22,227 25.40 3.10
Open ZERO Brokerage Demat Account