NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	81.72	84.60	81.20	84.41	-	1.76%	16,226,384
Sep 10, 2026	79.50	83.50	79.20	83.05	82.95	3.92%	21,159,030
Sep 9, 2026	77.76	80.50	77.11	79.92	79.82	2.83%	21,010,428
Sep 8, 2026	78.76	78.85	76.71	77.72	77.63	-2.13%	10,883,081
Sep 7, 2026	74.37	80.00	74.25	79.41	79.31	7.17%	35,087,813
Sep 4, 2026	71.65	74.20	70.05	74.10	74.01	5.44%	31,201,929
Sep 3, 2026	67.11	70.90	66.45	70.28	70.20	5.65%	26,082,945
Sep 2, 2026	66.96	68.15	65.61	66.52	66.44	-0.82%	9,805,048
Sep 1, 2026	67.05	67.34	65.11	67.07	66.99	-0.36%	10,047,532
Aug 31, 2026	67.60	67.95	66.25	67.31	67.23	-0.37%	5,826,181
Aug 28, 2026	67.85	68.54	66.82	67.56	67.48	-0.40%	9,932,266
Aug 27, 2026	68.06	68.50	67.53	67.83	67.75	-0.31%	4,630,410
Aug 26, 2026	68.65	69.57	67.29	68.04	67.96	-1.80%	5,282,298
Aug 25, 2026	69.25	69.90	68.28	69.29	69.21	-0.27%	6,362,319
Aug 24, 2026	70.00	70.10	68.63	69.48	69.40	-0.44%	11,251,396
Aug 21, 2026	70.00	70.98	69.00	69.79	69.71	-0.23%	5,181,872
Aug 20, 2026	69.55	70.30	69.00	69.95	69.87	0.84%	3,401,041
Aug 19, 2026	67.57	69.90	67.44	69.37	69.29	2.66%	6,857,545
Aug 18, 2026	67.90	69.10	67.20	67.57	67.49	-0.03%	6,916,449
Aug 17, 2026	68.50	68.90	65.00	67.59	67.51	-1.57%	9,763,518
Aug 14, 2026	69.85	70.29	68.50	68.67	68.59	-1.82%	4,853,988
Aug 13, 2026	68.71	70.20	68.25	69.94	69.86	1.73%	10,539,333
Aug 12, 2026	68.90	69.70	68.50	68.75	68.67	-0.81%	5,772,773
Aug 11, 2026	70.50	70.86	68.85	69.31	69.23	-0.90%	6,123,344
Aug 10, 2026	68.69	70.99	68.54	69.94	69.86	1.83%	11,096,647
Aug 7, 2026	69.00	69.89	68.50	68.68	68.60	-0.43%	11,426,042
Aug 6, 2026	69.50	71.45	68.48	68.98	68.90	-0.23%	18,177,924
Aug 5, 2026	71.64	74.99	68.25	69.14	69.06	-2.77%	30,906,694
Aug 4, 2026	71.52	72.05	69.30	71.11	71.02	-1.63%	6,399,088
Aug 3, 2026	71.79	73.25	70.91	72.29	72.20	1.53%	9,209,200
Jul 31, 2026	71.46	71.65	70.35	71.20	71.11	0.20%	4,433,093
Jul 30, 2026	71.46	71.78	69.83	71.06	70.97	-0.46%	5,986,967
Jul 29, 2026	71.14	72.20	70.38	71.39	71.30	0.35%	10,849,634
Jul 28, 2026	70.60	71.65	69.62	71.14	71.05	0.99%	10,259,626
Jul 27, 2026	70.50	71.18	69.01	70.44	70.36	0.38%	11,574,048
Jul 24, 2026	71.80	73.88	69.65	70.17	70.09	-3.20%	13,674,419
Jul 23, 2026	73.11	74.50	72.00	72.49	72.40	-1.01%	11,039,022
Jul 22, 2026	72.00	73.52	71.56	73.23	73.14	1.45%	10,991,327
Jul 21, 2026	70.30	72.98	69.80	72.18	72.09	1.08%	12,750,480
Jul 20, 2026	72.00	72.80	67.31	71.41	71.32	-0.47%	27,003,541
Jul 17, 2026	77.39	77.39	67.15	71.75	71.66	-2.75%	53,207,306
Jul 16, 2026	72.30	76.39	72.30	73.78	73.69	2.43%	55,818,799
Jul 15, 2026	72.99	74.20	70.52	72.03	71.94	-0.58%	25,924,110
Jul 14, 2026	71.95	73.60	71.48	72.45	72.36	0.21%	10,037,118
Jul 13, 2026	72.00	73.75	71.16	72.30	72.21	-1.28%	13,098,380
Jul 10, 2026	72.65	73.99	71.66	73.24	73.15	1.16%	16,382,112
Jul 9, 2026	70.43	72.70	69.10	72.40	72.31	2.81%	18,941,850
Jul 8, 2026	69.10	73.39	69.10	70.42	70.34	1.27%	20,464,186
Jul 7, 2026	72.04	73.60	68.71	69.54	69.46	-3.47%	18,073,932
Jul 6, 2026	71.70	73.49	71.50	72.04	71.95	0.24%	11,731,632