Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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