Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	90.00	90.00	88.10	88.98	88.98	-1.97%	1,459
Sep 1, 2026	88.22	91.89	88.00	90.77	90.77	2.89%	648
Aug 31, 2026	90.40	90.40	88.00	88.22	88.22	-3.47%	212
Aug 28, 2026	89.90	91.90	86.40	91.39	91.39	1.79%	3,854
Aug 27, 2026	91.90	91.90	87.50	89.78	89.78	-3.00%	3,706
Aug 26, 2026	90.00	93.30	89.20	92.56	92.56	3.79%	222
Aug 25, 2026	94.38	94.38	88.20	89.18	89.18	-3.62%	2,473
Aug 24, 2026	91.90	93.00	88.10	92.53	92.53	4.06%	2,893
Aug 21, 2026	90.00	91.95	88.26	88.92	88.92	0.82%	2,522
Aug 20, 2026	87.90	92.00	86.60	88.20	88.20	2.12%	1,297
Aug 19, 2026	87.46	87.98	84.55	86.37	86.37	-0.10%	4,755
Aug 18, 2026	86.51	88.98	84.50	86.46	86.46	-3.70%	11,363
Aug 17, 2026	92.00	92.00	86.51	89.78	89.78	-1.12%	1,039
Aug 14, 2026	91.00	91.00	88.21	90.80	90.80	0.51%	984
Aug 13, 2026	90.00	91.00	88.10	90.34	90.34	0.80%	437
Aug 12, 2026	91.40	92.50	88.00	89.62	89.62	-3.06%	10,054
Aug 11, 2026	92.00	94.39	86.21	92.45	92.45	1.97%	3,569
Aug 10, 2026	98.00	98.00	88.00	90.66	90.66	-1.47%	1,113
Aug 7, 2026	87.10	94.79	87.00	92.01	92.01	5.64%	1,785
Aug 6, 2026	87.51	87.98	85.25	87.10	87.10	-1.64%	3,530
Aug 5, 2026	87.00	89.80	86.30	88.55	88.55	-0.09%	1,177
Aug 4, 2026	88.10	89.50	86.01	88.63	88.63	-0.43%	1,786
Aug 3, 2026	87.80	91.35	87.04	89.01	89.01	2.23%	1,841
Jul 31, 2026	84.50	88.00	84.50	87.07	87.07	0.90%	1,144
Jul 30, 2026	88.00	88.10	85.00	86.29	86.29	-1.43%	773
Jul 29, 2026	86.00	89.99	85.00	87.54	87.54	1.10%	3,602
Jul 28, 2026	88.20	88.34	85.98	86.59	86.59	-2.83%	2,341
Jul 27, 2026	91.40	91.40	89.00	89.11	89.11	0.91%	1,245
Jul 24, 2026	89.20	89.50	88.05	88.31	88.31	-2.00%	515
Jul 23, 2026	91.40	91.40	88.00	90.11	90.11	0.85%	434
Jul 22, 2026	92.43	92.43	89.35	89.35	89.35	0.04%	561
Jul 21, 2026	89.41	89.41	89.05	89.31	89.31	-0.01%	1,194
Jul 20, 2026	90.11	93.70	88.20	89.32	89.32	-1.29%	3,814
Jul 17, 2026	91.50	91.50	90.00	90.49	90.49	-1.10%	494
Jul 16, 2026	91.50	91.50	91.50	91.50	91.50	2.29%	21
Jul 15, 2026	93.39	93.39	89.32	89.45	89.45	-1.71%	1,017
Jul 14, 2026	93.50	94.45	91.01	91.01	91.01	0.72%	423
Jul 13, 2026	90.11	92.00	90.01	90.36	90.36	-2.40%	7,886
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