Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 96.07
-3.93 (-3.93%)
At close: Feb 13, 2026
Palash Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 100.00 | 105.00 | 96.07 | 96.07 | 96.07 | -3.93% | 1,953 |
| Feb 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,665 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.06% | 101 |
| Feb 9, 2026 | 93.20 | 106.60 | 93.20 | 96.10 | 96.10 | 0.90% | 357 |
| Feb 6, 2026 | 95.00 | 95.45 | 95.00 | 95.24 | 95.24 | -2.82% | 1,051 |
| Feb 5, 2026 | 97.61 | 98.00 | 94.20 | 98.00 | 98.00 | -0.55% | 1,416 |
| Feb 4, 2026 | 99.53 | 99.53 | 96.84 | 98.54 | 98.54 | -0.99% | 1,003 |
| Feb 3, 2026 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | 1.07% | 1 |
| Feb 2, 2026 | 104.00 | 104.00 | 80.00 | 98.48 | 98.48 | -0.27% | 210 |
| Feb 1, 2026 | 98.75 | 98.75 | 95.11 | 98.75 | 98.75 | - | 96 |
| Jan 30, 2026 | 94.50 | 108.20 | 94.50 | 98.75 | 98.75 | -0.75% | 1,470 |
| Jan 29, 2026 | 95.15 | 108.80 | 95.05 | 99.50 | 99.50 | 1.53% | 349 |
| Jan 28, 2026 | 98.00 | 101.70 | 96.00 | 98.00 | 98.00 | 2.08% | 912 |
| Jan 27, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -5.88% | 104 |
| Jan 23, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.15% | 937 |
| Jan 22, 2026 | 96.20 | 104.90 | 96.20 | 97.00 | 97.00 | 1.52% | 1,632 |
| Jan 21, 2026 | 95.50 | 95.55 | 95.50 | 95.55 | 95.55 | 0.26% | 45 |
| Jan 20, 2026 | 95.35 | 107.50 | 95.15 | 95.30 | 95.30 | -2.06% | 362 |
| Jan 19, 2026 | 100.00 | 100.00 | 96.00 | 97.30 | 97.30 | -2.21% | 268 |
| Jan 16, 2026 | 97.20 | 109.50 | 97.20 | 99.50 | 99.50 | -2.45% | 1,333 |
| Jan 14, 2026 | 96.35 | 107.60 | 96.30 | 102.00 | 102.00 | 2.93% | 2,287 |
| Jan 13, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | 1 |
| Jan 12, 2026 | 101.10 | 101.10 | 99.10 | 99.10 | 99.10 | -2.17% | 225 |
| Jan 9, 2026 | 102.10 | 102.10 | 101.10 | 101.30 | 101.30 | -4.34% | 267 |
| Jan 8, 2026 | 104.00 | 107.00 | 104.00 | 105.90 | 105.90 | -2.35% | 94 |
| Jan 7, 2026 | 104.70 | 110.60 | 104.70 | 108.45 | 108.45 | 2.80% | 210 |
| Jan 6, 2026 | 107.70 | 107.70 | 105.50 | 105.50 | 105.50 | -2.04% | 49 |
| Jan 5, 2026 | 108.00 | 108.00 | 107.70 | 107.70 | 107.70 | 0.65% | 157 |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 18 |
| Jan 1, 2026 | 104.05 | 119.90 | 104.00 | 109.00 | 109.00 | 2.06% | 255 |
| Dec 31, 2025 | 104.15 | 108.45 | 104.15 | 106.80 | 106.80 | -1.75% | 80 |
| Dec 30, 2025 | 103.60 | 110.30 | 103.60 | 108.70 | 108.70 | 2.60% | 40,997 |
| Dec 29, 2025 | 108.00 | 108.00 | 105.00 | 105.95 | 105.95 | 0.71% | 49,395 |
| Dec 26, 2025 | 110.75 | 112.70 | 105.10 | 105.20 | 105.20 | -3.49% | 533 |
| Dec 24, 2025 | 105.15 | 109.00 | 105.15 | 109.00 | 109.00 | 2.20% | 49,039 |
| Dec 23, 2025 | 109.00 | 110.00 | 106.65 | 106.65 | 106.65 | 0.28% | 717 |
| Dec 22, 2025 | 106.10 | 107.00 | 106.10 | 106.35 | 106.35 | 0.28% | 103 |
| Dec 19, 2025 | 119.45 | 119.45 | 105.00 | 106.05 | 106.05 | 0.76% | 209 |
| Dec 18, 2025 | 105.20 | 109.50 | 105.20 | 105.25 | 105.25 | -0.14% | 5 |
| Dec 17, 2025 | 111.00 | 111.50 | 105.00 | 105.40 | 105.40 | 0.91% | 11,079 |
| Dec 16, 2025 | 107.10 | 108.00 | 104.45 | 104.45 | 104.45 | -1.04% | 572 |
| Dec 15, 2025 | 110.50 | 110.50 | 105.55 | 105.55 | 105.55 | -9.71% | 59 |
| Dec 12, 2025 | 105.90 | 117.80 | 105.90 | 116.90 | 116.90 | 8.79% | 195 |
| Dec 11, 2025 | 110.15 | 110.15 | 106.25 | 107.45 | 107.45 | -7.77% | 91 |
| Dec 10, 2025 | 104.10 | 117.50 | 104.10 | 116.50 | 116.50 | 7.62% | 292 |
| Dec 9, 2025 | 111.70 | 123.00 | 105.50 | 108.25 | 108.25 | - | 129 |
| Dec 8, 2025 | 116.10 | 116.10 | 104.85 | 108.25 | 108.25 | -1.10% | 254 |
| Dec 5, 2025 | 124.50 | 124.50 | 109.00 | 109.45 | 109.45 | -0.36% | 88 |
| Dec 3, 2025 | 111.60 | 111.60 | 109.85 | 109.85 | 109.85 | -3.64% | 96 |
| Dec 2, 2025 | 119.90 | 120.00 | 113.55 | 114.00 | 114.00 | -1.72% | 121 |