NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.92	51.30	49.53	50.10	-	0.36%	7,250,025
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
Apr 6, 2026	35.39	36.20	35.22	36.11	36.11	0.98%	8,596,666
Apr 2, 2026	34.89	36.75	34.41	35.76	35.76	1.13%	7,116,237
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