Palash Securities Limited (NSE:PALASHSECU)
India · Delayed Price · Currency is INR 81.73
-6.17 (-7.02%)
Oct 21, 2026, 3:28 PM IST
Palash Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 87.00 | 87.00 | 80.10 | 81.73 | 81.73 | -7.02% | 2,029 |
| Oct 19, 2026 | 86.00 | 87.90 | 86.00 | 87.90 | 87.90 | 1.45% | 153 |
| Oct 16, 2026 | 88.50 | 88.50 | 86.00 | 86.64 | 86.64 | -3.22% | 432 |
| Oct 15, 2026 | 88.00 | 90.00 | 86.01 | 89.52 | 89.52 | 2.27% | 76 |
| Oct 14, 2026 | 83.15 | 88.00 | 83.15 | 87.53 | 87.53 | 4.96% | 2,068 |
| Oct 13, 2026 | 84.10 | 84.88 | 83.05 | 83.39 | 83.39 | -2.60% | 911 |
| Oct 12, 2026 | 86.00 | 88.00 | 84.10 | 85.62 | 85.62 | 0.80% | 200 |
| Oct 9, 2026 | 86.00 | 86.00 | 84.02 | 84.94 | 84.94 | -2.48% | 246 |
| Oct 8, 2026 | 87.80 | 88.00 | 84.01 | 87.10 | 87.10 | -1.01% | 1,566 |
| Oct 7, 2026 | 87.90 | 87.99 | 84.10 | 87.99 | 87.99 | 1.37% | 205 |
| Oct 6, 2026 | 89.90 | 89.90 | 86.00 | 86.80 | 86.80 | -1.30% | 607 |
| Oct 5, 2026 | 84.10 | 90.00 | 83.10 | 87.94 | 87.94 | 4.07% | 2,831 |
| Oct 1, 2026 | 84.60 | 85.38 | 84.50 | 84.50 | 84.50 | 0.30% | 1,349 |
| Sep 29, 2026 | 86.00 | 88.00 | 84.10 | 84.25 | 84.25 | -5.23% | 1,544 |
| Sep 28, 2026 | 88.00 | 88.91 | 86.10 | 88.90 | 88.90 | -0.02% | 849 |
| Sep 25, 2026 | 84.00 | 89.95 | 84.00 | 88.92 | 88.92 | 5.72% | 1,078 |
| Sep 24, 2026 | 87.99 | 87.99 | 84.05 | 84.11 | 84.11 | -1.84% | 2,652 |
| Sep 23, 2026 | 87.11 | 88.90 | 85.00 | 85.69 | 85.69 | -1.16% | 2,003 |
| Sep 22, 2026 | 86.50 | 87.00 | 86.50 | 86.70 | 86.70 | -0.22% | 727 |
| Sep 21, 2026 | 86.21 | 88.00 | 86.20 | 86.89 | 86.89 | 0.91% | 296 |
| Sep 18, 2026 | 86.11 | 88.50 | 86.10 | 86.11 | 86.11 | 0.09% | 305 |
| Sep 17, 2026 | 89.50 | 89.50 | 86.00 | 86.03 | 86.03 | -2.24% | 607 |
| Sep 16, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -0.81% | 14 |
| Sep 15, 2026 | 87.02 | 90.00 | 84.00 | 88.72 | 88.72 | 3.26% | 1,481 |
| Sep 11, 2026 | 89.90 | 89.90 | 85.00 | 85.92 | 85.92 | -2.35% | 2,205 |
| Sep 10, 2026 | 88.00 | 89.89 | 86.20 | 87.99 | 87.99 | -0.98% | 416 |
| Sep 9, 2026 | 88.11 | 89.90 | 87.99 | 88.86 | 88.86 | 0.82% | 1,181 |
| Sep 8, 2026 | 90.98 | 91.90 | 88.00 | 88.14 | 88.14 | -1.19% | 285 |
| Sep 7, 2026 | 90.17 | 90.17 | 89.20 | 89.20 | 89.20 | -1.08% | 438 |
| Sep 4, 2026 | 91.70 | 91.70 | 89.00 | 90.17 | 90.17 | 1.97% | 427 |
| Sep 3, 2026 | 91.80 | 91.80 | 88.40 | 88.43 | 88.43 | -0.62% | 285 |
| 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 |