Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	96.10	98.00	95.04	97.93	97.93	3.04%	2,734
Apr 27, 2026	93.08	100.99	93.08	95.04	95.04	-1.57%	17,580
Apr 24, 2026	97.40	98.38	95.01	96.56	96.56	-2.38%	995
Apr 23, 2026	100.75	102.95	98.55	98.91	98.91	-1.82%	1,573
Apr 22, 2026	97.25	102.25	96.40	100.74	100.74	2.61%	5,400
Apr 21, 2026	102.30	102.30	96.27	98.18	98.18	2.91%	9,189
Apr 20, 2026	102.00	102.00	95.11	95.40	95.40	-4.58%	40,276
Apr 17, 2026	93.03	103.00	93.03	99.98	99.98	3.75%	11,795
Apr 16, 2026	97.00	97.40	94.99	96.37	96.37	-1.91%	17,116
Apr 15, 2026	97.50	98.74	94.86	98.25	98.25	2.59%	1,690
Apr 13, 2026	90.00	98.69	90.00	95.77	95.77	2.24%	498
Apr 10, 2026	94.98	94.99	92.99	93.67	93.67	0.28%	403
Apr 9, 2026	92.42	95.00	91.41	93.41	93.41	1.07%	1,109
Apr 8, 2026	93.90	95.00	91.00	92.42	92.42	1.39%	2,884
Apr 7, 2026	88.70	91.99	87.40	91.15	91.15	4.79%	6,295
Apr 6, 2026	86.05	87.30	84.50	86.98	86.98	4.08%	1,287
Apr 2, 2026	82.90	84.35	82.60	83.57	83.57	-0.16%	969
Apr 1, 2026	85.90	85.90	83.49	83.70	83.70	4.42%	2,569
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