Paisalo Digital Limited - PAISALO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	39.27	38.97	38.97	39.76	38.81	10.28M
October 17, 2025	39.9	38.94	38.94	39.9	38.36	6.35M
October 16, 2025	39.89	39.98	39.98	40.74	39.1	12M
October 15, 2025	38.02	39.89	39.89	40.37	37.63	14.46M
October 14, 2025	37.92	37.99	37.99	38.64	37.35	13.17M
October 13, 2025	39.15	37.88	37.88	39.18	37.63	6.43M
October 10, 2025	38.73	39.44	39.44	40.2	38.25	13.83M
October 09, 2025	37.67	38.77	38.77	39	37.07	9.66M
October 08, 2025	38.15	37.9	37.9	38.37	37.05	9.92M
October 07, 2025	37.4	38.1	38.1	38.41	36.93	11.35M
October 06, 2025	37.73	37.48	37.48	38.16	36.89	5.75M
October 03, 2025	38.16	37.58	37.58	38.16	37.42	10.86M
October 01, 2025	37.98	38.17	38.17	38.88	37.72	13.13M
September 30, 2025	36.82	37.98	37.98	38.24	36.82	11.89M
September 29, 2025	37.9	36.81	36.81	37.95	36.41	13.82M
September 26, 2025	38.84	37.89	37.89	39.34	37.3	13.71M
September 25, 2025	39.4	39.11	39.11	40.04	38.83	16.8M
September 24, 2025	40.24	39.42	39.42	40.85	39.24	12.55M
September 23, 2025	38.69	40.12	40.12	40.67	38.53	25.68M
September 22, 2025	39.1	38.53	38.53	39.6	38.33	19.05M
September 19, 2025	41.3	39.05	39.05	41.3	38.72	22.11M
September 18, 2025	39.55	41.17	41.17	41.7	38.9	31.49M
September 17, 2025	38.69	39.38	39.38	39.75	38.61	18.28M
September 16, 2025	39.6	38.36	38.36	40.09	37.89	20.14M
September 15, 2025	38.2	39.36	39.36	39.8	38.2	19.86M
September 12, 2025	38.3	38.04	38.04	38.45	37.53	15.31M
September 11, 2025	37	38.02	38.02	39.49	36.82	37.92M
September 10, 2025	37.98	36.93	36.93	38.29	36.57	16.13M
September 09, 2025	38.39	37.64	37.64	38.68	36.72	21.81M
September 08, 2025	34.9	37.59	37.59	38.35	34.04	51.84M
September 05, 2025	34.5	34.59	34.59	35.13	33.81	16.83M
September 04, 2025	34	34.37	34.37	35.26	33.77	29.08M
September 03, 2025	31.15	33.35	33.35	33.6	31.1	25.48M
September 02, 2025	30.3	30.96	30.96	32.49	30.09	18.36M
September 01, 2025	30.25	30.14	30.14	30.49	30.1	5.6M
August 29, 2025	30.3	30.09	30.09	30.56	30	3.62M
August 28, 2025	30.38	30.3	30.3	30.83	30.01	8.11M
August 26, 2025	31	30.39	30.39	31	29.86	10.84M
August 25, 2025	30.5	30.31	30.31	30.79	30.26	6.39M
August 22, 2025	30.6	30.32	30.32	30.76	30.2	2.12M
August 21, 2025	30.8	30.62	30.62	31.13	30.5	3.47M
August 20, 2025	30.6	30.7	30.7	31.37	30.58	3.81M
August 19, 2025	30.62	30.54	30.54	30.85	30.32	3.17M
August 18, 2025	30.65	30.49	30.49	31.08	30.41	7.12M
August 14, 2025	31	30.48	30.48	31.01	30.29	5.99M
August 13, 2025	30.3	31	31	31.29	30.09	3.51M
August 12, 2025	30.36	30.11	30.11	30.55	30.05	2.12M
August 11, 2025	30.26	30.22	30.22	30.44	30	6.81M
August 08, 2025	30.76	30.44	30.44	30.94	30.25	2.92M
August 07, 2025	30.67	30.69	30.69	31.24	30.42	4.91M
August 06, 2025	31.5	30.69	30.69	31.67	30.62	5.61M
August 05, 2025	30.85	31.39	31.39	31.65	30.85	9.53M
August 04, 2025	30.75	30.81	30.81	31.38	30.43	5.58M
August 01, 2025	31.08	30.49	30.49	31.67	30.33	7.5M
July 31, 2025	31	31.08	31.08	31.49	30.51	6.73M
July 30, 2025	31.35	31.38	31.38	31.82	31.03	8.7M
July 29, 2025	31.6	31.3	31.3	31.95	31.2	9.8M
July 28, 2025	32.7	31.62	31.62	32.7	31.4	12.06M
July 25, 2025	35.9	32.52	32.52	35.9	32.3	33.54M
July 24, 2025	32.61	35.42	35.42	35.98	32.25	51.11M

Paisalo Digital Limited (PAISALO.NS) NSE