Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 90.73
+0.73 (0.81%)
At close: Jul 20, 2026
BOM:540648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 94.31 | 94.31 | 89.00 | 90.73 | 90.73 | 0.81% | 456 |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 81 |
| Jul 16, 2026 | 91.01 | 91.01 | 91.00 | 91.00 | 91.00 | 1.11% | 54 |
| Jul 15, 2026 | 98.07 | 98.07 | 90.00 | 90.00 | 90.00 | -1.10% | 249 |
| Jul 14, 2026 | 91.01 | 92.00 | 91.00 | 91.00 | 91.00 | 0.70% | 280 |
| Jul 13, 2026 | 93.84 | 93.84 | 89.27 | 90.37 | 90.37 | -1.77% | 361 |
| Jul 10, 2026 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | - | 775 |
| Jul 9, 2026 | 90.00 | 92.79 | 90.00 | 92.00 | 92.00 | 0.99% | 1,224 |
| Jul 8, 2026 | 92.44 | 92.44 | 91.00 | 91.10 | 91.10 | -1.30% | 8,176 |
| Jul 7, 2026 | 92.90 | 92.90 | 92.00 | 92.30 | 92.30 | 2.37% | 151 |
| Jul 6, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -2.00% | 2 |
| Jul 3, 2026 | 93.00 | 93.01 | 92.00 | 92.00 | 92.00 | 0.82% | 337 |
| Jul 2, 2026 | 94.00 | 94.00 | 91.16 | 91.25 | 91.25 | -1.47% | 208 |
| Jul 1, 2026 | 93.00 | 94.00 | 92.00 | 92.61 | 92.61 | -1.13% | 200 |
| Jun 30, 2026 | 98.79 | 109.45 | 93.00 | 93.67 | 93.67 | 2.69% | 397 |
| Jun 29, 2026 | 92.00 | 92.00 | 91.00 | 91.22 | 91.22 | -1.91% | 70 |
| Jun 25, 2026 | 99.78 | 99.78 | 93.00 | 93.00 | 93.00 | 0.14% | 170 |
| Jun 24, 2026 | 94.00 | 95.00 | 92.32 | 92.87 | 92.87 | -0.14% | 242 |
| Jun 23, 2026 | 103.04 | 104.85 | 93.00 | 93.00 | 93.00 | -3.13% | 280 |
| Jun 22, 2026 | 102.50 | 102.50 | 94.53 | 96.00 | 96.00 | 1.05% | 122 |
| Jun 19, 2026 | 97.01 | 97.01 | 95.00 | 95.00 | 95.00 | -1.04% | 148 |
| Jun 18, 2026 | 97.00 | 97.00 | 95.05 | 96.00 | 96.00 | 0.79% | 107 |
| Jun 17, 2026 | 95.26 | 95.26 | 95.25 | 95.25 | 95.25 | -2.35% | 3 |
| Jun 16, 2026 | 97.99 | 98.00 | 96.25 | 97.54 | 97.54 | 2.62% | 126 |
| Jun 15, 2026 | 95.06 | 95.06 | 95.05 | 95.05 | 95.05 | -3.92% | 6 |
| Jun 12, 2026 | 95.50 | 99.00 | 95.00 | 98.93 | 98.93 | 6.38% | 102 |
| Jun 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 100 |
| Jun 10, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 221 |
| Jun 9, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 183 |
| Jun 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.93% | 28 |
| Jun 5, 2026 | 97.11 | 97.11 | 97.10 | 97.10 | 97.10 | -1.92% | 7 |
| Jun 4, 2026 | 97.95 | 99.00 | 97.95 | 99.00 | 99.00 | 1.02% | 111 |
| Jun 3, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | -3.64% | 175 |
| Jun 2, 2026 | 99.00 | 102.00 | 90.10 | 101.70 | 101.70 | 4.06% | 95 |
| Jun 1, 2026 | 118.50 | 118.50 | 96.00 | 97.73 | 97.73 | -1.80% | 631 |
| May 29, 2026 | 92.50 | 103.93 | 92.50 | 99.52 | 99.52 | 0.53% | 167 |
| May 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.13% | 3 |
| May 26, 2026 | 96.01 | 102.70 | 96.00 | 96.00 | 96.00 | - | 610 |
| May 25, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 83 |
| May 22, 2026 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 726 |
| May 21, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 109 |
| May 19, 2026 | 96.25 | 103.00 | 92.49 | 98.50 | 98.50 | 3.68% | 3,739 |
| May 18, 2026 | 98.00 | 102.75 | 95.00 | 95.00 | 95.00 | -4.14% | 362 |
| May 15, 2026 | 99.99 | 105.00 | 98.99 | 99.10 | 99.10 | -0.90% | 1,212 |
| May 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.67% | 102 |
| May 13, 2026 | 95.00 | 100.00 | 95.00 | 99.33 | 99.33 | 2.49% | 173 |
| May 12, 2026 | 101.00 | 101.00 | 94.05 | 96.92 | 96.92 | -4.04% | 909 |
| May 11, 2026 | 90.20 | 104.00 | 90.20 | 101.00 | 101.00 | 3.06% | 58 |
| May 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.03% | 53 |
| May 5, 2026 | 95.15 | 95.15 | 95.00 | 95.12 | 95.12 | 0.13% | 121 |