Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 90.00
0.00 (0.00%)
At close: Aug 21, 2026
BOM:540648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 87.05 | 90.00 | 87.04 | 90.00 | 90.00 | - | 1,406 |
| Aug 19, 2026 | 87.99 | 90.00 | 87.99 | 90.00 | 90.00 | 4.35% | 160 |
| Aug 18, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -4.17% | 500 |
| Aug 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 25 |
| Aug 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.92% | 20 |
| Aug 13, 2026 | 90.00 | 92.63 | 90.00 | 92.63 | 92.63 | -0.25% | 201 |
| Aug 12, 2026 | 91.45 | 92.86 | 87.97 | 92.86 | 92.86 | -1.21% | 141 |
| Aug 11, 2026 | 91.00 | 94.00 | 88.55 | 94.00 | 94.00 | 2.52% | 159 |
| Aug 10, 2026 | 93.17 | 93.17 | 90.00 | 91.69 | 91.69 | -1.10% | 140 |
| Aug 7, 2026 | 89.00 | 92.71 | 87.00 | 92.71 | 92.71 | 6.70% | 6,986 |
| Aug 6, 2026 | 89.00 | 89.00 | 86.89 | 86.89 | 86.89 | -1.92% | 148 |
| Aug 5, 2026 | 88.00 | 90.91 | 88.00 | 88.59 | 88.59 | 1.19% | 175 |
| Aug 4, 2026 | 88.00 | 89.94 | 86.65 | 87.55 | 87.55 | -1.30% | 1,279 |
| Aug 3, 2026 | 88.00 | 90.93 | 88.00 | 88.70 | 88.70 | 3.59% | 504 |
| Jul 30, 2026 | 85.61 | 85.85 | 85.60 | 85.63 | 85.63 | -3.14% | 13 |
| Jul 29, 2026 | 87.00 | 88.41 | 86.00 | 88.41 | 88.41 | 3.88% | 4,234 |
| Jul 28, 2026 | 89.00 | 90.00 | 85.00 | 85.11 | 85.11 | -4.53% | 2,609 |
| Jul 27, 2026 | 89.00 | 91.00 | 89.00 | 89.15 | 89.15 | 0.17% | 4,293 |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 202 |
| Jul 23, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | -3.26% | 251 |
| Jul 22, 2026 | 90.01 | 92.00 | 89.00 | 92.00 | 92.00 | 1.40% | 419 |
| 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 |