NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	70.30	72.98	69.80	72.18	72.18	1.08%	12,750,480
Jul 20, 2026	72.00	72.80	67.31	71.41	71.41	-0.47%	27,003,541
Jul 17, 2026	77.39	77.39	67.15	71.75	71.75	-2.75%	53,207,306
Jul 16, 2026	72.30	76.39	72.30	73.78	73.78	2.43%	55,818,799
Jul 15, 2026	72.99	74.20	70.52	72.03	72.03	-0.58%	25,924,110
Jul 14, 2026	71.95	73.60	71.48	72.45	72.45	0.21%	10,037,118
Jul 13, 2026	72.00	73.75	71.16	72.30	72.30	-1.28%	13,098,380
Jul 10, 2026	72.65	73.99	71.66	73.24	73.24	1.16%	16,382,110
Jul 9, 2026	70.43	72.70	69.10	72.40	72.40	2.81%	18,941,850
Jul 8, 2026	69.10	73.39	69.10	70.42	70.42	1.27%	20,464,186
Jul 7, 2026	72.04	73.60	68.71	69.54	69.54	-3.47%	18,073,932
Jul 6, 2026	71.70	73.49	71.50	72.04	72.04	0.24%	11,731,632
Jul 3, 2026	71.50	72.65	70.11	71.87	71.87	-0.07%	18,530,520
Jul 2, 2026	72.00	74.90	70.93	71.92	71.92	1.52%	60,357,650
Jul 1, 2026	60.10	70.92	60.10	70.84	70.84	19.86%	89,746,472
Jun 30, 2026	60.90	61.00	58.11	59.10	59.10	-2.02%	13,108,117
Jun 29, 2026	59.80	60.70	59.43	60.32	60.32	1.65%	13,408,393
Jun 25, 2026	59.80	59.80	58.95	59.34	59.34	0.22%	3,988,094
Jun 24, 2026	59.50	60.05	59.05	59.21	59.21	-0.35%	6,021,063
Jun 23, 2026	59.44	60.10	58.77	59.42	59.42	0.58%	3,841,808
Jun 22, 2026	59.01	59.43	58.35	59.08	59.08	0.46%	4,483,619
Jun 19, 2026	58.54	59.75	58.06	58.81	58.81	0.51%	6,346,774
Jun 18, 2026	58.57	59.50	58.30	58.51	58.51	0.45%	4,123,364
Jun 17, 2026	59.90	60.50	58.05	58.25	58.25	-1.95%	4,245,566
Jun 16, 2026	58.29	59.70	58.05	59.41	59.41	2.15%	6,858,615
Jun 15, 2026	60.25	60.25	57.82	58.16	58.16	-1.92%	8,007,652
Jun 12, 2026	59.15	60.40	59.00	59.30	59.30	1.35%	8,509,192
Jun 11, 2026	59.00	59.70	58.10	58.51	58.51	-1.68%	8,560,549
Jun 10, 2026	59.99	61.00	59.02	59.51	59.51	-1.11%	9,409,872
Jun 9, 2026	60.09	61.00	58.66	60.18	60.18	1.42%	18,001,478
Jun 8, 2026	56.96	60.50	56.56	59.34	59.34	2.54%	24,528,679
Jun 5, 2026	55.35	58.27	55.35	57.87	57.87	4.52%	17,932,750
Jun 4, 2026	53.45	55.49	53.30	55.37	55.37	2.69%	10,904,880
Jun 3, 2026	52.70	54.94	51.16	53.92	53.92	2.33%	15,717,260
Jun 2, 2026	52.98	53.40	52.05	52.69	52.69	-0.32%	12,520,620
Jun 1, 2026	52.21	55.89	51.79	52.86	52.86	2.48%	34,289,940
May 29, 2026	49.49	52.40	49.34	51.58	51.58	4.50%	25,618,040
May 27, 2026	49.35	51.45	48.61	49.36	49.36	0.37%	16,225,680
May 26, 2026	49.65	50.39	48.71	49.18	49.18	-1.38%	11,259,980
May 25, 2026	50.80	50.90	49.61	49.87	49.87	-0.89%	4,286,150
May 22, 2026	49.92	51.30	49.53	50.32	50.32	0.80%	7,251,844
May 21, 2026	49.89	51.01	48.75	49.92	49.92	1.22%	16,014,620
May 20, 2026	46.98	49.52	46.75	49.32	49.32	4.01%	15,138,200
May 19, 2026	46.25	47.80	46.25	47.42	47.42	2.02%	9,359,474
May 18, 2026	46.35	46.99	45.26	46.48	46.48	-0.53%	7,002,113
May 15, 2026	46.20	47.48	45.65	46.73	46.73	0.95%	8,203,492
May 14, 2026	45.70	47.60	44.25	46.29	46.29	3.58%	16,708,620
May 13, 2026	45.23	45.93	44.21	44.69	44.69	-0.58%	5,794,515
May 12, 2026	48.59	48.73	43.86	44.95	44.95	-7.62%	14,990,130
May 11, 2026	49.94	49.94	48.07	48.66	48.66	-1.72%	13,490,710