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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	34.56	35.97	35.97	36.57	34.13	5.82M
November 25, 2025	33.9	34.6	34.6	35.1	33.31	5.67M
November 24, 2025	34.63	33.91	33.91	34.99	32.8	9.97M
November 21, 2025	34.4	34.63	34.63	35.15	33.91	7.16M
November 19, 2025	34.11	34.14	34.14	34.65	33.59	5.53M
November 18, 2025	34.43	34.13	34.13	34.44	33.4	4.61M
November 17, 2025	34.7	34.17	34.17	34.87	34	4.44M
November 14, 2025	33.42	34.35	34.35	34.55	33.11	5.56M
November 13, 2025	33.37	33.42	33.42	34	32.7	12.41M
November 12, 2025	33.28	33.37	33.37	33.5	32.2	6.52M
November 11, 2025	36.57	32.37	32.37	37	31.11	15.9M
November 10, 2025	36.23	36.25	36.25	37.49	35.36	5.95M
November 07, 2025	36.51	36	36	36.56	35.61	3.8M
November 06, 2025	38.48	36.69	36.69	38.48	36.35	7.46M
November 04, 2025	37.68	38.42	38.42	38.67	37.36	7.12M
November 03, 2025	37.9	37.66	37.66	38.31	37.36	6.37M
October 31, 2025	38.36	37.89	37.89	38.8	37.65	2.63M
October 30, 2025	39.06	38.33	38.33	39.32	38.21	4.26M
October 29, 2025	39.5	38.94	38.94	40	38.72	11.68M
October 28, 2025	39.77	39.47	39.47	40.44	39.05	8.37M
October 27, 2025	38.7	39.77	39.77	39.94	38.33	8.08M
October 24, 2025	39.52	38.7	38.7	39.64	38.53	2.63M
October 23, 2025	40	39.44	39.44	40.12	39	7.67M
October 21, 2025	40.24	39.8	39.8	40.24	39.6	3.2M
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

Paisalo Digital Limited (PAISALO.NS) NSE