NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	58.57	59.50	58.57	59.23	-	1.68%	2,109,964
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
May 8, 2026	49.58	50.53	49.21	49.51	49.51	-0.08%	15,268,120
May 7, 2026	48.97	49.98	48.35	49.55	49.55	1.25%	11,983,470
May 6, 2026	48.59	49.20	47.80	48.94	48.94	0.97%	6,472,022
May 5, 2026	49.30	49.65	48.06	48.47	48.47	-2.26%	12,946,100
May 4, 2026	50.34	50.49	49.05	49.59	49.59	-0.70%	13,519,940
Apr 30, 2026	47.06	51.15	47.06	49.94	49.94	4.85%	26,907,170
Apr 29, 2026	47.50	48.15	46.95	47.63	47.63	0.25%	13,427,361
Apr 28, 2026	47.35	48.20	46.94	47.51	47.51	0.34%	7,626,292
Apr 27, 2026	46.78	47.98	46.37	47.35	47.35	1.92%	15,874,150
Apr 24, 2026	44.74	47.20	44.57	46.46	46.46	4.12%	23,725,580
Apr 23, 2026	45.60	45.82	44.40	44.62	44.62	-3.11%	9,089,210
Apr 22, 2026	44.21	46.98	44.00	46.05	46.05	3.46%	23,617,430
Apr 21, 2026	43.25	45.50	42.94	44.51	44.51	2.51%	10,303,210
Apr 20, 2026	43.80	45.46	43.00	43.42	43.42	-0.89%	19,060,150
Apr 17, 2026	44.09	44.44	43.51	43.81	43.81	-0.45%	9,529,685
Apr 16, 2026	43.47	44.43	42.15	44.01	44.01	1.15%	16,132,810
Apr 15, 2026	39.80	44.70	39.50	43.51	43.51	10.32%	39,728,240
Apr 13, 2026	38.51	39.90	38.23	39.44	39.44	0.36%	14,461,820
Apr 10, 2026	38.25	40.00	38.00	39.30	39.30	3.37%	16,580,710
Apr 9, 2026	37.76	38.41	37.43	38.02	38.02	-0.58%	7,124,783
Apr 8, 2026	38.00	38.76	37.36	38.24	38.24	2.36%	16,672,890
Apr 7, 2026	35.75	38.00	35.54	37.36	37.36	3.46%	19,763,660