Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	92.90	93.40	90.79	92.58	92.58	2.62%	297
Jul 9, 2026	91.00	92.25	88.05	90.22	90.22	-0.75%	2,057
Jul 8, 2026	91.61	93.40	90.61	90.90	90.90	-1.67%	11,845
Jul 7, 2026	97.95	97.95	91.90	92.44	92.44	-3.43%	1,565
Jul 6, 2026	98.90	98.90	91.50	95.72	95.72	4.21%	869
Jul 3, 2026	92.10	93.40	91.85	91.85	91.85	0.57%	239
Jul 2, 2026	92.10	93.10	90.44	91.33	91.33	-1.75%	734
Jul 1, 2026	91.00	94.90	90.00	92.96	92.96	-0.84%	489
Jun 30, 2026	91.10	96.95	90.50	93.75	93.75	2.93%	743
Jun 29, 2026	91.70	94.40	90.31	91.08	91.08	-0.59%	864
Jun 25, 2026	93.26	93.50	91.62	91.62	91.62	-0.90%	213
Jun 24, 2026	91.60	94.00	91.60	92.45	92.45	-0.59%	658
Jun 23, 2026	98.40	98.40	92.40	93.00	93.00	-2.36%	1,728
Jun 22, 2026	98.80	98.80	95.05	95.25	95.25	-0.77%	651
Jun 19, 2026	95.50	96.90	93.00	95.99	95.99	1.03%	636
Jun 18, 2026	96.38	98.00	95.00	95.01	95.01	-1.42%	2,342
Jun 17, 2026	98.30	98.30	95.02	96.38	96.38	-1.95%	126
Jun 16, 2026	97.96	100.00	96.00	98.30	98.30	-0.15%	412
Jun 15, 2026	97.45	99.40	96.40	98.45	98.45	1.03%	163
Jun 12, 2026	93.00	98.80	92.99	97.45	97.45	4.27%	650
Jun 11, 2026	93.50	94.40	91.60	93.46	93.46	0.96%	330
Jun 10, 2026	95.20	97.00	92.50	92.57	92.57	-3.54%	1,338
Jun 9, 2026	99.05	99.05	95.40	95.97	95.97	-3.16%	229
Jun 8, 2026	99.20	99.20	96.00	99.10	99.10	1.15%	25
Jun 5, 2026	99.67	99.67	96.15	97.97	97.97	-1.72%	151
Jun 4, 2026	99.80	99.80	96.15	99.68	99.68	0.47%	1,977
Jun 3, 2026	99.80	99.80	98.78	99.21	99.21	3.27%	59
Jun 2, 2026	97.01	100.10	94.40	96.07	96.07	-2.00%	240
Jun 1, 2026	100.00	100.90	96.21	98.03	98.03	-1.97%	1,244
May 29, 2026	106.75	106.75	97.20	100.00	100.00	1.06%	2,861
May 27, 2026	98.76	100.90	97.39	98.95	98.95	0.19%	2,130
May 26, 2026	92.20	99.80	92.20	98.76	98.76	2.34%	817
May 25, 2026	96.03	97.48	95.55	96.50	96.50	0.49%	560
May 22, 2026	96.50	96.60	95.44	96.03	96.03	-0.12%	793
May 21, 2026	97.50	98.95	96.15	96.15	96.15	-1.18%	217
May 20, 2026	95.60	97.90	94.86	97.30	97.30	0.62%	1,556
May 19, 2026	94.96	101.25	94.11	96.70	96.70	-0.21%	8,893
May 18, 2026	101.17	101.17	96.10	96.90	96.90	-4.22%	1,733
May 15, 2026	99.00	108.50	96.21	101.17	101.17	3.17%	9,082
May 14, 2026	96.00	101.40	95.10	98.06	98.06	1.16%	1,184
May 13, 2026	94.00	97.80	93.50	96.94	96.94	1.03%	344
May 12, 2026	98.00	98.00	94.45	95.95	95.95	-2.14%	3,968
May 11, 2026	99.00	99.00	97.20	98.05	98.05	0.45%	1,154
May 8, 2026	98.60	99.85	97.20	97.61	97.61	-2.09%	571
May 7, 2026	100.35	101.79	97.62	99.69	99.69	-0.66%	707
May 6, 2026	97.95	101.40	96.40	100.35	100.35	5.42%	8,611
May 5, 2026	98.00	98.00	94.72	95.19	95.19	-0.51%	925
May 4, 2026	98.90	98.90	95.00	95.68	95.68	1.52%	2,473
Apr 30, 2026	97.59	97.85	93.00	94.25	94.25	-2.71%	15,636
Apr 29, 2026	98.01	98.40	96.40	96.88	96.88	-1.07%	11,149