NSE:PAISALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	76.98	78.35	76.98	77.95	77.95	1.31%	871,964
Nov 9, 2026	77.00	77.64	75.80	76.94	76.94	0.48%	991,627
Nov 8, 2026	75.69	77.90	75.60	76.57	76.57	1.44%	1,052,656
Nov 6, 2026	76.60	77.04	74.21	75.48	75.48	-1.54%	2,311,531
Nov 5, 2026	78.20	79.06	76.00	76.66	76.66	-0.90%	1,904,737
Nov 4, 2026	77.17	78.14	76.04	77.36	77.36	0.08%	4,321,341
Nov 3, 2026	79.49	79.50	76.43	77.30	77.30	-2.58%	3,986,234
Nov 2, 2026	78.26	79.50	77.60	79.35	79.35	0.92%	2,821,400
Oct 30, 2026	79.52	80.99	77.10	78.63	78.63	-0.97%	6,741,907
Oct 29, 2026	79.77	80.20	78.66	79.40	79.40	0.54%	5,864,407
Oct 28, 2026	78.37	79.05	77.39	78.97	78.97	1.06%	3,590,419
Oct 27, 2026	75.99	78.25	75.49	78.14	78.14	2.82%	5,144,928
Oct 26, 2026	76.00	77.68	67.69	76.00	76.00	-0.21%	15,825,386
Oct 23, 2026	80.55	80.78	75.50	76.16	76.16	-4.01%	6,055,823
Oct 22, 2026	79.65	80.71	78.26	79.34	79.34	-0.45%	6,059,239
Oct 21, 2026	80.29	85.02	78.38	79.70	79.70	0.20%	10,557,686
Oct 19, 2026	81.50	81.78	78.67	79.54	79.54	-2.40%	9,760,494
Oct 16, 2026	82.50	82.51	79.77	81.50	81.50	0.52%	8,193,959
Oct 15, 2026	81.90	83.50	80.05	81.08	81.08	-0.77%	6,688,341
Oct 14, 2026	82.35	84.36	81.14	81.71	81.71	-0.32%	7,882,008
Oct 13, 2026	82.01	83.48	81.48	81.97	81.97	-0.69%	13,483,734
Oct 12, 2026	80.30	83.63	80.30	82.54	82.54	2.03%	10,352,101
Oct 9, 2026	80.00	81.89	79.64	80.90	80.90	-0.28%	6,056,965
Oct 8, 2026	83.80	84.63	79.33	81.13	81.13	-3.68%	11,572,512
Oct 7, 2026	83.31	85.48	83.11	84.23	84.23	1.36%	11,691,827
Oct 6, 2026	82.00	83.25	81.19	83.10	83.10	2.43%	9,862,392
Oct 5, 2026	80.50	81.59	78.95	81.13	81.13	1.54%	13,369,295
Oct 1, 2026	77.00	80.90	77.00	79.90	79.90	4.57%	15,551,279
Sep 30, 2026	78.00	79.10	75.62	76.41	76.41	-2.77%	7,129,862
Sep 29, 2026	79.08	80.23	77.01	78.59	78.59	-1.27%	8,530,685
Sep 28, 2026	87.01	88.71	73.42	79.60	79.60	-10.58%	37,593,061
Sep 25, 2026	89.50	90.19	87.30	89.02	89.02	-0.48%	7,721,853
Sep 24, 2026	89.94	92.90	87.80	89.45	89.45	-1.04%	11,349,620
Sep 23, 2026	93.88	93.89	89.10	90.39	90.39	-3.25%	16,379,793
Sep 22, 2026	93.00	94.05	92.51	93.43	93.43	0.62%	19,182,757
Sep 21, 2026	89.99	94.88	89.82	92.85	92.85	3.73%	34,251,160
Sep 18, 2026	91.00	91.00	88.75	89.51	89.51	0.88%	25,898,908
Sep 17, 2026	84.00	92.75	83.89	88.73	88.73	4.89%	26,502,335
Sep 16, 2026	82.95	85.60	81.10	84.59	84.59	0.14%	20,996,365
Sep 15, 2026	84.92	85.25	83.47	84.47	84.47	0.28%	14,460,925
Sep 11, 2026	81.72	84.60	81.20	84.23	84.23	1.54%	16,781,160
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