Palash Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	85.51	92.15	85.00	85.38	85.38	0.34%	1,714
Mar 16, 2026	86.96	94.39	82.40	85.09	85.09	-2.15%	2,369
Mar 13, 2026	90.70	90.70	85.71	86.96	86.96	-1.23%	344
Mar 12, 2026	89.85	89.85	87.15	88.04	88.04	-2.00%	916
Mar 11, 2026	88.91	91.76	87.00	89.84	89.84	0.83%	510
Mar 10, 2026	93.00	93.00	88.01	89.10	89.10	3.34%	1,159
Mar 9, 2026	89.37	92.78	85.40	86.22	86.22	-3.52%	897
Mar 6, 2026	89.25	93.40	88.66	89.37	89.37	0.18%	1,635
Mar 5, 2026	94.92	96.69	89.00	89.21	89.21	-1.92%	867
Mar 4, 2026	87.00	92.98	87.00	90.96	90.96	-1.13%	1,067
Mar 2, 2026	94.99	95.00	91.00	92.00	92.00	-2.93%	2,127
Feb 27, 2026	95.19	95.20	92.20	94.78	94.78	1.66%	234
Feb 26, 2026	98.39	98.39	92.00	93.23	93.23	-1.27%	1,203
Feb 25, 2026	95.00	95.65	93.40	94.43	94.43	-	351
Feb 24, 2026	98.79	98.79	92.25	94.43	94.43	-0.75%	176
Feb 23, 2026	94.36	99.85	94.36	95.14	95.14	-0.67%	1,030
Feb 20, 2026	97.63	97.99	95.00	95.78	95.78	-1.89%	2,291
Feb 19, 2026	96.00	99.97	96.00	97.63	97.63	-0.48%	1,215
Feb 18, 2026	100.90	100.90	95.46	98.10	98.10	-0.05%	488
Feb 17, 2026	98.99	100.79	97.10	98.15	98.15	-0.85%	1,729
Feb 16, 2026	99.79	101.02	93.05	98.99	98.99	3.02%	3,210
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