Palash Securities Limited (NSE:PALASHSECU)
India · Delayed Price · Currency is INR 97.23
+0.14 (0.14%)
Jan 23, 2026, 3:20 PM IST
Palash Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 97.09 | 101.89 | 95.10 | 97.23 | - | 0.14% | 717 |
| Jan 22, 2026 | 98.00 | 99.89 | 95.41 | 97.09 | 97.09 | -1.25% | 2,918 |
| Jan 21, 2026 | 100.00 | 100.00 | 96.40 | 98.32 | 98.32 | 2.48% | 1,595 |
| Jan 20, 2026 | 97.43 | 97.43 | 95.25 | 95.94 | 95.94 | -2.10% | 1,756 |
| Jan 19, 2026 | 98.20 | 101.99 | 96.22 | 98.00 | 98.00 | -1.72% | 2,660 |
| Jan 16, 2026 | 101.27 | 101.77 | 98.11 | 99.72 | 99.72 | -1.53% | 577 |
| Jan 14, 2026 | 98.20 | 104.25 | 98.20 | 101.27 | 101.27 | 2.91% | 3,393 |
| Jan 13, 2026 | 96.65 | 103.41 | 96.65 | 98.41 | 98.41 | -1.06% | 1,164 |
| Jan 12, 2026 | 101.43 | 101.60 | 99.21 | 99.46 | 99.46 | -1.94% | 2,096 |
| Jan 9, 2026 | 102.21 | 105.89 | 101.05 | 101.43 | 101.43 | -2.75% | 3,039 |
| Jan 8, 2026 | 105.05 | 106.75 | 102.51 | 104.30 | 104.30 | -0.86% | 672 |
| Jan 7, 2026 | 106.25 | 108.59 | 105.10 | 105.21 | 105.21 | -1.93% | 670 |
| Jan 6, 2026 | 107.10 | 108.88 | 106.10 | 107.28 | 107.28 | 0.09% | 370 |
| Jan 5, 2026 | 108.69 | 109.39 | 106.00 | 107.18 | 107.18 | -0.05% | 1,904 |
| Jan 2, 2026 | 109.80 | 109.80 | 106.10 | 107.23 | 107.23 | -1.65% | 2,717 |
| Jan 1, 2026 | 106.10 | 109.70 | 106.00 | 109.03 | 109.03 | 1.90% | 1,212 |
| Dec 31, 2025 | 108.70 | 108.80 | 106.10 | 107.00 | 107.00 | -0.50% | 2,323 |
| Dec 30, 2025 | 106.15 | 108.00 | 105.99 | 107.54 | 107.54 | 1.45% | 43,423 |
| Dec 29, 2025 | 107.00 | 109.40 | 104.50 | 106.00 | 106.00 | -0.94% | 50,632 |
| Dec 26, 2025 | 107.10 | 111.01 | 106.10 | 107.01 | 107.01 | -2.22% | 11,161 |
| Dec 24, 2025 | 107.34 | 109.97 | 107.34 | 109.44 | 109.44 | 2.27% | 49,656 |
| Dec 23, 2025 | 108.00 | 110.10 | 106.00 | 107.01 | 107.01 | -0.91% | 1,327 |
| Dec 22, 2025 | 110.00 | 110.01 | 106.65 | 107.99 | 107.99 | 1.48% | 4,739 |
| Dec 19, 2025 | 107.00 | 108.00 | 105.20 | 106.42 | 106.42 | -1.45% | 141 |
| Dec 18, 2025 | 105.01 | 108.00 | 105.01 | 107.99 | 107.99 | 2.30% | 1,674 |
| Dec 17, 2025 | 108.51 | 110.99 | 104.00 | 105.56 | 105.56 | -0.95% | 11,586 |
| Dec 16, 2025 | 110.01 | 110.01 | 105.51 | 106.57 | 106.57 | -1.71% | 5,630 |
| Dec 15, 2025 | 108.90 | 113.70 | 108.00 | 108.42 | 108.42 | -0.44% | 680 |
| Dec 12, 2025 | 109.80 | 110.51 | 108.25 | 108.90 | 108.90 | -0.03% | 573 |
| Dec 11, 2025 | 108.99 | 109.00 | 106.50 | 108.93 | 108.93 | -0.51% | 2,456 |
| Dec 10, 2025 | 109.31 | 114.00 | 108.44 | 109.49 | 109.49 | -1.01% | 422 |
| Dec 9, 2025 | 108.01 | 111.39 | 106.55 | 110.61 | 110.61 | 2.45% | 2,076 |
| Dec 8, 2025 | 108.26 | 114.00 | 106.00 | 107.97 | 107.97 | -0.76% | 1,271 |
| Dec 5, 2025 | 114.39 | 114.48 | 108.40 | 108.80 | 108.80 | -2.58% | 1,031 |
| Dec 4, 2025 | 113.39 | 114.95 | 110.21 | 111.68 | 111.68 | 0.62% | 822 |
| Dec 3, 2025 | 114.39 | 114.39 | 110.30 | 110.99 | 110.99 | -0.55% | 2,012 |
| Dec 2, 2025 | 115.53 | 118.00 | 111.50 | 111.60 | 111.60 | -3.39% | 9,710 |
| Dec 1, 2025 | 115.58 | 115.59 | 112.00 | 115.52 | 115.52 | -0.05% | 36,345 |
| Nov 28, 2025 | 112.32 | 115.80 | 112.32 | 115.58 | 115.58 | 2.90% | 605 |
| Nov 27, 2025 | 114.51 | 116.97 | 111.81 | 112.32 | 112.32 | 0.02% | 863 |
| Nov 26, 2025 | 117.99 | 117.99 | 111.00 | 112.30 | 112.30 | -1.12% | 882 |
| Nov 25, 2025 | 113.40 | 117.40 | 113.20 | 113.57 | 113.57 | 0.12% | 1,338 |
| Nov 24, 2025 | 113.00 | 118.68 | 113.00 | 113.43 | 113.43 | -0.39% | 584 |
| Nov 21, 2025 | 118.78 | 118.78 | 113.35 | 113.87 | 113.87 | -1.21% | 653 |
| Nov 20, 2025 | 115.50 | 117.00 | 115.00 | 115.27 | 115.27 | 0.18% | 3,040 |
| Nov 19, 2025 | 115.60 | 116.39 | 115.00 | 115.06 | 115.06 | -0.25% | 7,474 |
| Nov 18, 2025 | 115.60 | 118.79 | 113.20 | 115.35 | 115.35 | 0.30% | 754 |
| Nov 17, 2025 | 119.34 | 119.34 | 113.10 | 115.00 | 115.00 | -1.06% | 21,757 |
| Nov 14, 2025 | 117.11 | 118.60 | 115.26 | 116.23 | 116.23 | -0.68% | 738 |
| Nov 13, 2025 | 116.80 | 118.96 | 115.41 | 117.03 | 117.03 | -0.66% | 1,723 |