Paisalo Digital

Paisalo Digital Ltd Historical Data

NSEBSE

₹31.16

(0.32%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	29.73	30.28	29.38	30.11	9,034	6,87,44,276.24	8,02,313
23-Jun-2025	29.95	30.1	29.41	29.5	12,437	16,57,79,352.17	37,80,956
24-Jun-2025	29.73	30.82	29.73	30.24	13,684	12,92,34,774.31	22,67,830
25-Jun-2025	30.4	31.89	30.4	31.04	32,573	28,97,71,969.44	46,74,351
26-Jun-2025	31	32.13	31	31.43	24,676	23,63,21,868.02	37,06,237
27-Jun-2025	31.65	33.65	31.4	31.76	56,082	58,04,85,131.42	69,65,925
30-Jun-2025	32.1	32.74	31.44	31.53	21,147	19,25,59,244.07	25,99,628
01-Jul-2025	31.7	32	31.16	31.77	15,628	11,65,83,583.06	15,34,757
02-Jul-2025	31.77	31.88	30.76	31	12,320	11,36,03,566.19	21,01,847
03-Jul-2025	30.94	31.41	30.3	30.44	17,187	28,19,36,757.71	59,99,702
04-Jul-2025	30.33	31.4	29.95	30.51	11,928	12,11,24,651.62	19,68,280
07-Jul-2025	30.35	31.09	30.3	30.42	13,839	22,85,38,347.4	48,99,348
08-Jul-2025	30.5	31.39	30.32	30.49	18,084	14,47,86,052.12	17,00,069
09-Jul-2025	30.47	34.2	30.42	31.59	1,05,703	1,83,57,45,010.44	1,07,34,506
10-Jul-2025	31.62	32.3	31.25	31.44	23,177	24,14,87,273.19	25,80,324
11-Jul-2025	31.41	31.7	30.57	30.72	17,459	27,53,16,266.02	54,41,136
14-Jul-2025	30.89	31.2	30.18	30.59	15,854	16,69,63,877.31	19,21,509
15-Jul-2025	30.87	31.7	30.68	30.76	16,507	24,99,51,939.06	43,24,185
16-Jul-2025	30.9	31.38	30.61	30.97	16,017	23,49,69,345.93	40,73,192
17-Jul-2025	31.15	31.89	30.93	31.06	26,352	39,87,54,884.83	57,23,577
18-Jul-2025	31.22	31.44	30.46	31.16	10,917	23,69,27,981.96	42,20,877

Paisalo Digital: Related NEWS

No Record Found

Invest wise with Expert advice