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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.47	34.68	34.68	34.82	33.4	6.89M
February 19, 2026	33.19	33.86	33.86	34.05	32.91	6.47M
February 18, 2026	33.73	33.35	33.35	33.95	32.9	4.83M
February 17, 2026	33.45	33.81	33.81	34	33.28	912,215
February 16, 2026	34.3	33.65	33.65	34.34	33.52	2.97M
February 13, 2026	34.41	34.38	34.38	34.85	34.1	1.4M
February 12, 2026	34.8	34.94	34.94	35.03	34.38	1.82M
February 11, 2026	34.47	34.81	34.81	34.9	33.87	2.45M
February 10, 2026	35.2	34.29	34.29	35.2	34	7.78M
February 09, 2026	35.92	35.29	35.29	36.37	34.65	4.19M
February 06, 2026	35.89	35.92	35.92	36.45	32.51	5.96M
February 05, 2026	36.29	35.89	35.89	36.31	35.23	3.51M
February 04, 2026	34.5	36.27	36.27	36.64	34.4	6.52M
February 03, 2026	34.5	34.64	34.64	34.95	33.45	6.52M
February 02, 2026	34	33.73	33.73	34.2	32.9	3.58M
February 01, 2026	34.28	34.25	34.25	34.99	33.27	1.67M
January 30, 2026	33.26	34.28	34.28	34.66	33.2	6.1M
January 29, 2026	33.1	33.26	33.26	34.4	32.31	6.44M
January 28, 2026	32.21	33.12	33.12	33.7	32.21	4.9M
January 27, 2026	32.73	32.27	32.27	32.99	31.5	3.27M
January 23, 2026	32.63	32.65	32.65	33.25	31.8	3.31M
January 22, 2026	32.24	32.67	32.67	33.03	32.07	2.03M
January 21, 2026	32.5	32.09	32.09	32.79	31.7	2.43M
January 20, 2026	33.46	32.75	32.75	34.4	32.1	4.45M
January 19, 2026	33.7	33.46	33.46	34.31	33.01	5.1M
January 16, 2026	34.45	34.11	34.11	34.56	33.71	1.59M
January 14, 2026	34.65	34.56	34.56	34.8	34.35	1.12M
January 13, 2026	34.68	34.67	34.67	34.95	34.24	1.62M
January 12, 2026	34.74	34.68	34.68	35.42	33.7	2.54M
January 09, 2026	34.81	34.74	34.74	35.7	33.56	3.39M
January 08, 2026	35.4	35.1	35.1	35.85	34.61	3.4M
January 07, 2026	35.34	35.59	35.59	36	35.14	2.01M
January 06, 2026	35.51	35.39	35.39	35.85	35	2.29M
January 05, 2026	36.12	35.48	35.48	36.42	35.4	2.07M
January 02, 2026	36.4	36.3	36.3	36.5	36.16	1.62M
January 01, 2026	36.2	36.46	36.46	36.68	35.9	1.91M
December 31, 2025	35.65	36.27	36.27	36.9	35.65	2.44M
December 30, 2025	35.75	35.83	35.83	36.75	35.28	2.74M
December 29, 2025	34.99	35.92	35.92	37.4	34.18	4.06M
December 26, 2025	35	34.92	34.92	35.62	34.5	2.55M
December 24, 2025	35.56	35.22	35.22	35.88	35	2.68M
December 23, 2025	35.86	35.58	35.58	36.05	35.4	2.97M
December 22, 2025	35.96	35.49	35.49	36.99	35.31	3.47M
December 19, 2025	36.45	35.67	35.67	36.85	35.5	3.66M
December 18, 2025	36.2	36.49	36.49	36.67	36.02	2.17M
December 17, 2025	37.44	36.38	36.38	37.64	35.15	3.3M
December 16, 2025	36.75	37.44	37.44	37.55	36.71	2.22M
December 15, 2025	37.81	36.88	36.88	37.95	36.52	4.13M
December 12, 2025	38	37.81	37.81	38.25	37.5	2.24M
December 11, 2025	37.5	37.88	37.88	38.2	37.12	3.47M
December 10, 2025	37.27	37.72	37.72	38.45	36.91	4.01M
December 09, 2025	35.74	37.37	37.37	37.95	35.29	5.63M
December 08, 2025	37.1	36.33	36.33	37.11	35.11	7.11M
December 05, 2025	36.79	37.08	37.08	37.37	36.45	3.22M
December 04, 2025	37	36.8	36.8	37.15	36	4.99M
December 03, 2025	37.91	37.18	37.18	38.1	36.65	4.58M
December 02, 2025	38.3	37.91	37.91	39.02	37.5	5.92M
December 01, 2025	37.75	38.68	38.68	39.29	37.2	7.99M
November 28, 2025	36.9	37.48	37.48	38.37	36.24	6.41M
November 27, 2025	35.99	36.93	36.93	37.49	35.41	7.13M

Paisalo Digital Limited (PAISALO.NS) NSE