Palred Technologies Limited (NSE:PALREDTEC)
India · Delayed Price · Currency is INR 47.88
+1.15 (2.46%)
Sep 24, 2026, 3:17 PM IST
Palred Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.20 | 49.00 | 45.20 | 47.88 | - | 2.46% | 1,959 |
| Sep 23, 2026 | 45.00 | 49.29 | 45.00 | 46.73 | 46.73 | -0.47% | 1,460 |
| Sep 22, 2026 | 48.20 | 48.50 | 46.62 | 46.95 | 46.95 | -2.69% | 316 |
| Sep 21, 2026 | 46.56 | 48.40 | 44.11 | 48.25 | 48.25 | 4.66% | 2,136 |
| Sep 18, 2026 | 46.01 | 46.13 | 46.01 | 46.10 | 46.10 | 0.20% | 161 |
| Sep 17, 2026 | 47.40 | 50.01 | 46.00 | 46.01 | 46.01 | -3.40% | 1,252 |
| Sep 16, 2026 | 49.80 | 49.80 | 47.61 | 47.63 | 47.63 | -4.38% | 2,041 |
| Sep 15, 2026 | 52.00 | 54.34 | 49.75 | 49.81 | 49.81 | -4.21% | 4,452 |
| Sep 11, 2026 | 50.90 | 54.90 | 50.62 | 52.00 | 52.00 | -2.40% | 796 |
| Sep 10, 2026 | 50.81 | 53.28 | 50.00 | 53.28 | 53.28 | 4.99% | 8,304 |
| Sep 9, 2026 | 53.75 | 53.75 | 50.66 | 50.75 | 50.75 | -4.82% | 1,209 |
| Sep 8, 2026 | 55.84 | 56.00 | 53.32 | 53.32 | 53.32 | -4.99% | 6,675 |
| Sep 7, 2026 | 55.83 | 57.75 | 55.83 | 56.12 | 56.12 | 0.52% | 2,454 |
| Sep 4, 2026 | 53.20 | 55.86 | 53.20 | 55.83 | 55.83 | 4.94% | 7,128 |
| Sep 3, 2026 | 52.80 | 55.00 | 50.66 | 53.20 | 53.20 | 0.76% | 2,033 |
| Sep 2, 2026 | 50.40 | 52.80 | 48.16 | 52.80 | 52.80 | 4.55% | 1,064 |
| Sep 1, 2026 | 54.17 | 54.17 | 50.46 | 50.50 | 50.50 | -4.91% | 2,411 |
| Aug 31, 2026 | 55.90 | 55.90 | 53.11 | 53.11 | 53.11 | -4.99% | 2,783 |
| Aug 28, 2026 | 55.80 | 55.95 | 55.01 | 55.90 | 55.90 | -0.32% | 2,255 |
| Aug 27, 2026 | 57.17 | 58.85 | 56.05 | 56.08 | 56.08 | 0.05% | 6,535 |
| Aug 26, 2026 | 57.00 | 57.00 | 56.05 | 56.05 | 56.05 | 0.09% | 2,344 |
| Aug 25, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.93% | 13,145 |
| Aug 24, 2026 | 58.37 | 58.38 | 55.60 | 58.29 | 58.29 | 4.84% | 24,515 |
| Aug 21, 2026 | 57.75 | 60.10 | 55.10 | 55.60 | 55.60 | -2.87% | 19,620 |
| Aug 20, 2026 | 55.00 | 57.75 | 54.00 | 57.24 | 57.24 | 4.07% | 3,337 |
| Aug 19, 2026 | 55.74 | 56.00 | 54.00 | 55.00 | 55.00 | -1.08% | 10,893 |
| Aug 18, 2026 | 51.00 | 55.74 | 51.00 | 55.60 | 55.60 | 4.73% | 9,300 |
| Aug 17, 2026 | 52.31 | 54.39 | 51.80 | 53.09 | 53.09 | 2.49% | 3,251 |
| Aug 14, 2026 | 51.50 | 53.50 | 51.20 | 51.80 | 51.80 | 0.88% | 13,131 |
| Aug 13, 2026 | 52.50 | 53.30 | 51.10 | 51.35 | 51.35 | 1.10% | 7,300 |
| Aug 12, 2026 | 49.50 | 51.30 | 48.70 | 50.79 | 50.79 | 3.27% | 3,403 |
| Aug 11, 2026 | 47.60 | 49.90 | 47.25 | 49.18 | 49.18 | 3.43% | 8,794 |
| Aug 10, 2026 | 51.34 | 51.34 | 47.10 | 47.55 | 47.55 | -2.76% | 1,503 |
| Aug 7, 2026 | 47.66 | 50.04 | 46.00 | 48.90 | 48.90 | 2.60% | 3,982 |
| Aug 6, 2026 | 47.61 | 48.80 | 47.60 | 47.66 | 47.66 | 0.34% | 826 |
| Aug 5, 2026 | 48.00 | 48.90 | 47.00 | 47.50 | 47.50 | 1.06% | 1,601 |
| Aug 4, 2026 | 45.84 | 47.65 | 45.39 | 47.00 | 47.00 | 3.55% | 1,605 |
| Aug 3, 2026 | 45.55 | 46.35 | 44.81 | 45.39 | 45.39 | 2.81% | 3,212 |
| Jul 31, 2026 | 46.00 | 46.00 | 43.70 | 44.15 | 44.15 | -4.02% | 5,327 |
| Jul 30, 2026 | 44.00 | 46.00 | 42.60 | 46.00 | 46.00 | 2.68% | 3,044 |
| Jul 29, 2026 | 45.00 | 46.20 | 44.00 | 44.80 | 44.80 | 1.82% | 1,660 |
| Jul 28, 2026 | 47.49 | 47.50 | 43.00 | 44.00 | 44.00 | -2.74% | 3,944 |
| Jul 27, 2026 | 44.60 | 47.78 | 43.24 | 45.24 | 45.24 | -0.59% | 7,898 |
| Jul 24, 2026 | 46.41 | 46.41 | 45.51 | 45.51 | 45.51 | -1.94% | 774 |
| Jul 23, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -1.99% | 141 |
| Jul 22, 2026 | 48.31 | 48.31 | 47.35 | 47.35 | 47.35 | -1.99% | 169 |
| Jul 21, 2026 | 48.55 | 48.55 | 48.31 | 48.31 | 48.31 | -0.49% | 31 |
| Jul 20, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -2.00% | 175 |
| Jul 17, 2026 | 49.54 | 49.55 | 49.54 | 49.54 | 49.54 | -2.00% | 2,584 |
| Jul 16, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -2.00% | 168 |