Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	82.00	85.33	79.01	80.16	80.16	-1.60%	5,523
Mar 27, 2026	86.01	86.50	81.00	81.46	81.46	-3.76%	3,214
Mar 25, 2026	87.49	87.49	84.60	84.64	84.64	0.76%	1,263
Mar 24, 2026	86.00	87.07	83.00	84.00	84.00	-2.23%	2,888
Mar 23, 2026	86.45	86.46	82.22	85.92	85.92	-0.60%	3,876
Mar 20, 2026	91.99	92.00	86.10	86.44	86.44	0.44%	22,756
Mar 19, 2026	87.87	88.66	84.10	86.06	86.06	0.38%	2,662
Mar 18, 2026	88.40	88.40	85.05	85.73	85.73	0.41%	3,104
Mar 17, 2026	85.51	92.15	85.00	85.38	85.38	0.34%	1,714
Mar 16, 2026	86.96	94.39	82.40	85.09	85.09	-2.15%	2,369
Mar 13, 2026	90.70	90.70	85.71	86.96	86.96	-1.23%	344
Mar 12, 2026	89.85	89.85	87.15	88.04	88.04	-2.00%	916
Mar 11, 2026	88.91	91.76	87.00	89.84	89.84	0.83%	510
Mar 10, 2026	93.00	93.00	88.01	89.10	89.10	3.34%	1,159
Mar 9, 2026	89.37	92.78	85.40	86.22	86.22	-3.52%	897
Mar 6, 2026	89.25	93.40	88.66	89.37	89.37	0.18%	1,635
Mar 5, 2026	94.92	96.69	89.00	89.21	89.21	-1.92%	867
Mar 4, 2026	87.00	92.98	87.00	90.96	90.96	-1.13%	1,067
Mar 2, 2026	94.99	95.00	91.00	92.00	92.00	-2.93%	2,127
Feb 27, 2026	95.19	95.20	92.20	94.78	94.78	1.66%	234
Feb 26, 2026	98.39	98.39	92.00	93.23	93.23	-1.27%	1,203
Feb 25, 2026	95.00	95.65	93.40	94.43	94.43	-	351
Feb 24, 2026	98.79	98.79	92.25	94.43	94.43	-0.75%	176
Feb 23, 2026	94.36	99.85	94.36	95.14	95.14	-0.67%	1,030
Feb 20, 2026	97.63	97.99	95.00	95.78	95.78	-1.89%	2,291
Feb 19, 2026	96.00	99.97	96.00	97.63	97.63	-0.48%	1,215
Feb 18, 2026	100.90	100.90	95.46	98.10	98.10	-0.05%	488
Feb 17, 2026	98.99	100.79	97.10	98.15	98.15	-0.85%	1,729
Feb 16, 2026	99.79	101.02	93.05	98.99	98.99	3.02%	3,210
Feb 13, 2026	102.40	102.40	95.42	96.09	96.09	-1.98%	1,312
Feb 12, 2026	99.02	99.02	96.40	98.03	98.03	-1.78%	963
Feb 11, 2026	97.57	100.10	97.57	99.81	99.81	2.30%	5,662
Feb 10, 2026	96.42	98.95	96.42	97.57	97.57	1.19%	261
Feb 9, 2026	93.20	99.40	93.20	96.42	96.42	1.26%	949
Feb 6, 2026	97.50	97.68	94.00	95.22	95.22	-1.48%	3,983
Feb 5, 2026	97.13	99.97	94.00	96.65	96.65	-1.25%	6,679
Feb 4, 2026	105.90	105.90	97.55	97.87	97.87	0.06%	3,214
Feb 3, 2026	97.18	99.77	96.35	97.81	97.81	2.08%	1,488
Feb 2, 2026	98.80	98.80	94.26	95.82	95.82	-1.64%	1,049
Feb 1, 2026	99.53	99.53	96.30	97.42	97.42	-2.12%	164
Jan 30, 2026	98.51	103.50	97.00	99.53	99.53	0.55%	2,247
Jan 29, 2026	95.10	101.70	95.10	98.99	98.99	1.64%	348
Jan 28, 2026	96.19	102.39	96.19	97.39	97.39	0.95%	1,067
Jan 27, 2026	95.30	99.40	95.30	96.47	96.47	-0.78%	1,737
Jan 23, 2026	97.09	101.89	95.10	97.23	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