NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.89	35.14	34.50	34.50	-	-2.43%	1,183,790
Apr 1, 2026	33.95	36.90	33.91	35.36	35.36	4.89%	6,722,953
Mar 30, 2026	33.95	34.38	33.48	33.71	33.71	-1.81%	2,548,948
Mar 27, 2026	33.70	35.90	33.25	34.33	34.33	0.35%	9,339,350
Mar 25, 2026	34.05	34.80	33.45	34.21	34.21	-0.26%	3,708,674
Mar 24, 2026	34.40	35.00	33.43	34.30	34.30	0.29%	5,722,185
Mar 23, 2026	34.29	35.50	32.19	34.20	34.20	-2.48%	7,699,976
Mar 20, 2026	34.26	35.80	33.72	35.07	35.07	2.36%	5,406,296
Mar 19, 2026	33.55	35.50	32.71	34.26	34.26	-0.61%	3,855,988
Mar 18, 2026	34.51	35.01	33.90	34.47	34.47	-0.09%	3,169,406
Mar 17, 2026	34.89	35.46	33.01	34.50	34.50	-0.83%	10,687,460
Mar 16, 2026	30.99	37.16	30.00	34.79	34.79	12.33%	10,977,420
Mar 13, 2026	32.21	32.25	30.60	30.97	30.97	-3.73%	2,771,529
Mar 12, 2026	32.50	32.55	32.00	32.17	32.17	-1.71%	3,724,195
Mar 11, 2026	33.10	33.21	32.42	32.73	32.73	-0.76%	3,232,767
Mar 10, 2026	33.36	33.63	32.82	32.98	32.98	-0.72%	1,767,157
Mar 9, 2026	32.90	33.90	32.25	33.22	33.22	-0.66%	2,607,498
Mar 6, 2026	33.85	34.34	33.27	33.44	33.44	-2.25%	2,428,792
Mar 5, 2026	34.99	35.18	33.90	34.21	34.21	-1.07%	2,106,982
Mar 4, 2026	33.60	35.49	32.98	34.58	34.58	1.89%	5,649,696
Mar 2, 2026	34.26	35.00	33.01	33.94	33.94	-4.56%	4,714,757
Feb 27, 2026	36.19	36.49	35.26	35.56	35.56	-1.93%	4,278,665
Feb 26, 2026	35.20	36.40	34.93	36.26	36.26	2.81%	8,640,055
Feb 25, 2026	35.30	35.45	35.01	35.27	35.27	0.14%	2,498,862
Feb 24, 2026	34.45	35.42	34.45	35.22	35.22	0.14%	3,951,249
Feb 23, 2026	35.00	35.44	34.30	35.17	35.17	1.41%	4,489,322
Feb 20, 2026	33.47	34.82	33.40	34.68	34.68	2.42%	6,892,200
Feb 19, 2026	33.19	34.05	32.91	33.86	33.86	1.53%	6,480,611
Feb 18, 2026	33.73	33.95	32.90	33.35	33.35	-1.36%	4,828,085
Feb 17, 2026	33.45	34.00	33.28	33.81	33.81	0.48%	911,898
Feb 16, 2026	34.30	34.34	33.52	33.65	33.65	-2.12%	2,968,626
Feb 13, 2026	34.41	34.85	34.10	34.38	34.38	-1.60%	1,403,824
Feb 12, 2026	34.80	35.03	34.38	34.94	34.94	0.37%	1,820,312
Feb 11, 2026	34.47	34.90	33.87	34.81	34.81	1.52%	2,448,921
Feb 10, 2026	35.20	35.20	34.00	34.29	34.29	-2.83%	7,781,635
Feb 9, 2026	35.92	36.37	34.65	35.29	35.29	-1.75%	4,189,537
Feb 6, 2026	35.89	36.45	32.51	35.92	35.92	0.08%	5,961,223
Feb 5, 2026	36.29	36.31	35.23	35.89	35.89	-1.05%	3,506,517
Feb 4, 2026	34.50	36.64	34.40	36.27	36.27	4.71%	6,525,484
Feb 3, 2026	34.50	34.95	33.45	34.64	34.64	2.70%	6,521,278
Feb 2, 2026	34.00	34.20	32.90	33.73	33.73	-1.52%	3,582,018
Feb 1, 2026	34.28	34.99	33.27	34.25	34.25	-0.09%	1,667,828
Jan 30, 2026	33.26	34.66	33.20	34.28	34.28	3.07%	6,097,706
Jan 29, 2026	33.10	34.40	32.31	33.26	33.26	0.42%	6,436,546
Jan 28, 2026	32.21	33.70	32.21	33.12	33.12	2.63%	4,895,292
Jan 27, 2026	32.73	32.99	31.50	32.27	32.27	-1.16%	3,272,739
Jan 23, 2026	32.63	33.25	31.80	32.65	32.65	-0.06%	3,306,461
Jan 22, 2026	32.24	33.03	32.07	32.67	32.67	1.81%	2,028,538
Jan 21, 2026	32.50	32.79	31.70	32.09	32.09	-2.02%	2,427,470
Jan 20, 2026	33.46	34.40	32.10	32.75	32.75	-2.12%	4,448,140