Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 102.76
+4.71 (4.80%)
At close: Apr 22, 2026
BOM:540648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 100.10 | 100.10 | 98.01 | 98.01 | 98.01 | -2.07% | 90 |
| Apr 17, 2026 | 97.00 | 100.82 | 97.00 | 100.08 | 100.08 | 3.71% | 512 |
| Apr 16, 2026 | 98.00 | 98.00 | 95.15 | 96.50 | 96.50 | -1.53% | 7,985 |
| Apr 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 6.52% | 507 |
| Apr 13, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -5.98% | 92 |
| Apr 9, 2026 | 93.55 | 97.85 | 90.55 | 97.85 | 97.85 | 6.36% | 52 |
| Apr 8, 2026 | 89.20 | 101.00 | 89.20 | 92.00 | 92.00 | 5.97% | 1,224 |
| Apr 1, 2026 | 82.00 | 86.82 | 82.00 | 86.82 | 86.82 | 7.57% | 51 |
| Mar 30, 2026 | 96.99 | 96.99 | 80.71 | 80.71 | 80.71 | -0.53% | 967 |
| Mar 27, 2026 | 82.00 | 82.00 | 80.96 | 81.14 | 81.14 | -1.65% | 413 |
| Mar 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.83% | 4,477 |
| Mar 23, 2026 | 83.81 | 84.41 | 81.82 | 81.82 | 81.82 | -5.95% | 580 |
| Mar 20, 2026 | 95.38 | 95.38 | 86.42 | 87.00 | 87.00 | -3.20% | 309 |
| Mar 19, 2026 | 90.46 | 90.46 | 89.88 | 89.88 | 89.88 | 4.88% | 10 |
| Mar 18, 2026 | 84.72 | 85.70 | 84.72 | 85.70 | 85.70 | -0.03% | 1,250 |
| Mar 17, 2026 | 80.50 | 90.50 | 80.50 | 85.73 | 85.73 | -0.36% | 3,519 |
| Mar 16, 2026 | 86.05 | 86.05 | 86.04 | 86.04 | 86.04 | 0.22% | 49 |
| Mar 13, 2026 | 85.86 | 85.86 | 85.85 | 85.85 | 85.85 | -1.21% | 67 |
| Mar 12, 2026 | 89.00 | 90.90 | 86.90 | 86.90 | 86.90 | -2.36% | 199 |
| Mar 11, 2026 | 89.00 | 89.00 | 88.80 | 89.00 | 89.00 | 0.34% | 176 |
| Mar 10, 2026 | 87.01 | 91.80 | 87.00 | 88.70 | 88.70 | -4.61% | 127 |
| Mar 9, 2026 | 94.61 | 94.61 | 92.99 | 92.99 | 92.99 | 3.32% | 11 |
| Mar 6, 2026 | 94.37 | 94.37 | 89.50 | 90.00 | 90.00 | 2.27% | 14 |
| Mar 5, 2026 | 96.84 | 96.85 | 88.00 | 88.00 | 88.00 | -3.30% | 586 |
| Mar 4, 2026 | 91.01 | 91.01 | 91.00 | 91.00 | 91.00 | -0.63% | 2 |
| Mar 2, 2026 | 100.00 | 100.00 | 91.00 | 91.58 | 91.58 | -3.54% | 2,932 |
| Feb 27, 2026 | 100.66 | 101.25 | 91.08 | 94.94 | 94.94 | 1.39% | 2,103 |
| Feb 26, 2026 | 100.80 | 100.80 | 91.75 | 93.64 | 93.64 | -0.15% | 43 |
| Feb 24, 2026 | 100.49 | 100.49 | 92.55 | 93.78 | 93.78 | -1.39% | 113 |
| Feb 23, 2026 | 95.17 | 95.17 | 95.00 | 95.10 | 95.10 | 0.38% | 175 |
| Feb 20, 2026 | 95.53 | 95.53 | 94.74 | 94.74 | 94.74 | -1.32% | 79 |
| Feb 18, 2026 | 100.01 | 100.01 | 96.01 | 96.01 | 96.01 | -2.03% | 479 |
| Feb 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.47% | 30 |
| Feb 16, 2026 | 101.70 | 101.70 | 94.55 | 99.46 | 99.46 | 3.53% | 1,221 |
| 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 |