Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 87.00
0.00 (0.00%)
At close: Oct 6, 2026
BOM:540648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1 |
| Oct 5, 2026 | 83.06 | 87.00 | 83.00 | 87.00 | 87.00 | 3.57% | 1,002 |
| Oct 1, 2026 | 88.50 | 101.50 | 84.00 | 84.00 | 84.00 | -0.73% | 549 |
| Sep 30, 2026 | 95.00 | 95.00 | 83.05 | 84.62 | 84.62 | -4.92% | 3,906 |
| Sep 29, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -0.56% | 180 |
| Sep 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.29% | 1 |
| Sep 24, 2026 | 87.99 | 87.99 | 85.00 | 85.00 | 85.00 | -1.16% | 128 |
| Sep 23, 2026 | 85.00 | 86.86 | 85.00 | 86.00 | 86.00 | 2.38% | 182 |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 82 |
| Sep 21, 2026 | 85.26 | 87.00 | 85.26 | 86.00 | 86.00 | -1.15% | 125 |
| Sep 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.14% | 16 |
| Sep 17, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | 11 |
| Sep 16, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.11% | 5 |
| Sep 15, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.49% | 151 |
| Sep 11, 2026 | 94.10 | 95.00 | 86.00 | 86.00 | 86.00 | -13.57% | 346 |
| Sep 10, 2026 | 88.00 | 99.70 | 88.00 | 99.50 | 99.50 | 13.00% | 1,030 |
| Sep 9, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -2.17% | 5 |
| Sep 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.57% | 65 |
| Sep 3, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.64% | 29 |
| Sep 2, 2026 | 90.00 | 90.00 | 88.05 | 88.05 | 88.05 | -1.54% | 50 |
| Sep 1, 2026 | 89.00 | 91.32 | 89.00 | 89.43 | 89.43 | 1.17% | 1,171 |
| Aug 31, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 1.61% | 15 |
| Aug 27, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -6.45% | 207 |
| Aug 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3 |
| Aug 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 105 |
| Aug 24, 2026 | 92.01 | 95.00 | 92.01 | 95.00 | 95.00 | 5.56% | 250 |
| 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 |