Paisalo Digital Limited (NSE:PAISALO)
India · Delayed Price · Currency is INR 36.80
-0.84 (-2.23%)
Sep 10, 2025, 3:29 PM IST
Paisalo Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.98 | 38.29 | 36.57 | 36.93 | 36.93 | -1.89% | 16,134,676 |
| Sep 9, 2025 | 38.39 | 38.68 | 36.72 | 37.64 | 37.64 | 0.13% | 21,806,556 |
| Sep 8, 2025 | 34.90 | 38.35 | 34.04 | 37.59 | 37.59 | 8.67% | 51,837,001 |
| Sep 5, 2025 | 34.50 | 35.13 | 33.81 | 34.59 | 34.59 | 0.64% | 16,827,642 |
| Sep 4, 2025 | 34.00 | 35.26 | 33.77 | 34.37 | 34.37 | 3.06% | 29,078,891 |
| Sep 3, 2025 | 31.15 | 33.60 | 31.10 | 33.35 | 33.35 | 7.72% | 25,487,122 |
| Sep 2, 2025 | 30.30 | 32.49 | 30.09 | 30.96 | 30.96 | 2.72% | 18,362,969 |
| Sep 1, 2025 | 30.25 | 30.49 | 30.10 | 30.14 | 30.14 | 0.17% | 5,596,988 |
| Aug 29, 2025 | 30.30 | 30.56 | 30.00 | 30.09 | 30.09 | -0.69% | 3,619,965 |
| Aug 28, 2025 | 30.38 | 30.83 | 30.01 | 30.30 | 30.30 | -0.30% | 8,113,421 |
| Aug 26, 2025 | 31.00 | 31.00 | 29.86 | 30.39 | 30.39 | 0.26% | 10,837,776 |
| Aug 25, 2025 | 30.50 | 30.79 | 30.26 | 30.31 | 30.31 | -0.03% | 6,385,678 |
| Aug 22, 2025 | 30.60 | 30.76 | 30.20 | 30.32 | 30.32 | -0.98% | 2,123,326 |
| Aug 21, 2025 | 30.80 | 31.13 | 30.50 | 30.62 | 30.62 | -0.26% | 3,468,516 |
| Aug 20, 2025 | 30.60 | 31.37 | 30.58 | 30.70 | 30.70 | 0.52% | 3,809,030 |
| Aug 19, 2025 | 30.62 | 30.85 | 30.32 | 30.54 | 30.54 | 0.16% | 3,174,777 |
| Aug 18, 2025 | 30.65 | 31.08 | 30.41 | 30.49 | 30.49 | 0.03% | 7,116,037 |
| Aug 14, 2025 | 31.00 | 31.01 | 30.29 | 30.48 | 30.48 | -1.68% | 5,994,614 |
| Aug 13, 2025 | 30.30 | 31.29 | 30.09 | 31.00 | 31.00 | 2.96% | 3,511,242 |
| Aug 12, 2025 | 30.36 | 30.55 | 30.05 | 30.11 | 30.11 | -0.36% | 2,122,999 |
| Aug 11, 2025 | 30.26 | 30.44 | 30.00 | 30.22 | 30.22 | -0.72% | 6,807,321 |
| Aug 8, 2025 | 30.76 | 30.94 | 30.25 | 30.44 | 30.44 | -0.81% | 2,923,260 |
| Aug 7, 2025 | 30.67 | 31.24 | 30.42 | 30.69 | 30.69 | - | 4,907,274 |
| Aug 6, 2025 | 31.50 | 31.67 | 30.62 | 30.69 | 30.69 | -2.23% | 5,605,065 |
| Aug 5, 2025 | 30.85 | 31.65 | 30.85 | 31.39 | 31.39 | 1.88% | 9,528,254 |
| Aug 4, 2025 | 30.75 | 31.38 | 30.43 | 30.81 | 30.81 | 1.05% | 5,575,579 |
| Aug 1, 2025 | 31.08 | 31.67 | 30.33 | 30.49 | 30.49 | -1.90% | 7,498,069 |
| Jul 31, 2025 | 31.00 | 31.49 | 30.51 | 31.08 | 31.08 | -0.96% | 6,730,166 |
| Jul 30, 2025 | 31.35 | 31.82 | 31.03 | 31.38 | 31.38 | 0.26% | 8,707,143 |
| Jul 29, 2025 | 31.60 | 31.95 | 31.20 | 31.30 | 31.30 | -1.01% | 9,801,815 |
| Jul 28, 2025 | 32.70 | 32.70 | 31.40 | 31.62 | 31.62 | -2.77% | 12,060,692 |
| Jul 25, 2025 | 35.90 | 35.90 | 32.30 | 32.52 | 32.52 | -8.19% | 33,542,720 |
| Jul 24, 2025 | 32.61 | 35.98 | 32.25 | 35.42 | 35.42 | 9.39% | 51,111,253 |
| Jul 23, 2025 | 32.35 | 32.74 | 31.70 | 32.38 | 32.38 | 1.86% | 16,270,193 |
| Jul 22, 2025 | 31.25 | 33.80 | 31.12 | 31.79 | 31.79 | 2.75% | 66,989,955 |
| Jul 21, 2025 | 31.50 | 31.80 | 30.81 | 30.94 | 30.94 | -0.71% | 9,527,443 |
| Jul 18, 2025 | 31.22 | 31.44 | 30.46 | 31.16 | 31.16 | 0.32% | 7,686,012 |
| Jul 17, 2025 | 31.15 | 31.89 | 30.93 | 31.06 | 31.06 | 0.29% | 12,765,958 |
| Jul 16, 2025 | 30.90 | 31.38 | 30.61 | 30.97 | 30.97 | 0.68% | 7,595,905 |
| Jul 15, 2025 | 30.87 | 31.70 | 30.68 | 30.76 | 30.76 | 0.56% | 8,026,881 |
| Jul 14, 2025 | 30.89 | 31.20 | 30.18 | 30.59 | 30.59 | -0.42% | 5,465,531 |
| Jul 11, 2025 | 31.41 | 31.70 | 30.57 | 30.72 | 30.72 | -2.29% | 8,898,853 |
| Jul 10, 2025 | 31.62 | 32.30 | 31.25 | 31.44 | 31.44 | -0.47% | 7,609,372 |
| Jul 9, 2025 | 30.47 | 34.20 | 30.42 | 31.59 | 31.59 | 3.61% | 56,743,729 |
| Jul 8, 2025 | 30.50 | 31.39 | 30.32 | 30.49 | 30.49 | 0.23% | 4,719,883 |
| Jul 7, 2025 | 30.35 | 31.09 | 30.30 | 30.42 | 30.42 | -0.29% | 7,494,119 |
| Jul 4, 2025 | 30.33 | 31.40 | 29.95 | 30.51 | 30.51 | 0.23% | 3,989,181 |
| Jul 3, 2025 | 30.94 | 31.41 | 30.30 | 30.44 | 30.44 | -1.81% | 9,136,675 |
| Jul 2, 2025 | 31.77 | 31.88 | 30.76 | 31.00 | 31.00 | -2.42% | 3,652,207 |
| Jul 1, 2025 | 31.70 | 32.00 | 31.16 | 31.77 | 31.77 | 0.76% | 3,692,596 |