Palash Securities Limited (BOM:540648)
India · Delayed Price · Currency is INR 98.00
-3.70 (-3.64%)
At close: Jun 3, 2026
BOM:540648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 0.52% | 26 |
| Apr 30, 2026 | 102.00 | 102.00 | 94.00 | 94.51 | 94.51 | -4.00% | 10,264 |
| Apr 29, 2026 | 101.00 | 101.00 | 97.00 | 98.45 | 98.45 | 1.10% | 10,125 |
| Apr 28, 2026 | 98.20 | 98.95 | 95.00 | 97.38 | 97.38 | -6.32% | 450 |
| Apr 27, 2026 | 99.00 | 103.95 | 99.00 | 103.95 | 103.95 | 8.42% | 101 |
| Apr 24, 2026 | 97.05 | 97.05 | 95.65 | 95.88 | 95.88 | -3.15% | 143 |
| Apr 23, 2026 | 104.55 | 104.55 | 99.00 | 99.00 | 99.00 | -3.66% | 101 |
| Apr 22, 2026 | 98.00 | 107.52 | 96.01 | 102.76 | 102.76 | 4.80% | 280 |
| Apr 21, 2026 | 100.00 | 100.00 | 97.75 | 98.05 | 98.05 | 0.04% | 313 |
| 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 |