Palash Securities Limited - PALASHSECU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.63	95.78	95.78	97.99	95	2,306
February 19, 2026	96	97.63	97.63	99.97	96	1,222
February 18, 2026	100.9	98.1	98.1	100.9	95.46	491
February 17, 2026	98.99	98.15	98.15	100.79	97.1	2,165
February 16, 2026	99.79	98.99	98.99	101.02	93.05	3,250
February 13, 2026	102.4	96.09	96.09	102.4	95.42	1,326
February 12, 2026	99.02	98.03	98.03	99.02	96.4	1,038
February 11, 2026	97.57	99.81	99.81	100.1	97.57	5,727
February 10, 2026	96.42	97.57	97.57	98.95	96.42	361
February 09, 2026	93.2	96.42	96.42	99.4	93.2	1,310
February 06, 2026	97.5	95.22	95.22	97.68	94	4,190
February 05, 2026	97.13	96.65	96.65	99.97	94	6,748
February 04, 2026	105.9	97.87	97.87	105.9	97.55	3,351
February 03, 2026	97.18	97.81	97.81	99.77	96.35	1,488
February 02, 2026	98.8	95.82	95.82	98.8	94.26	1,087
February 01, 2026	99.53	97.42	97.42	99.53	96.3	164
January 30, 2026	98.51	99.53	99.53	103.5	97	2,268
January 29, 2026	95.1	98.99	98.99	101.7	95.1	607
January 28, 2026	96.19	97.39	97.39	102.39	96.19	1,076
January 27, 2026	95.3	96.47	96.47	99.4	95.3	1,737
January 23, 2026	97.09	97.23	97.23	101.89	95.1	763
January 22, 2026	98	97.09	97.09	99.89	95.41	3,811
January 21, 2026	100	98.32	98.32	100	96.4	1,708
January 20, 2026	97.43	95.94	95.94	97.43	95.25	1,756
January 19, 2026	98.2	98	98	101.99	96.22	3,818
January 16, 2026	101.27	99.9	99.9	101.77	98.11	636
January 14, 2026	98.2	101.27	101.27	104.25	98.2	3,403
January 13, 2026	96.65	97.51	97.51	103.41	96.65	1,165
January 12, 2026	101.43	99.46	99.46	101.6	99.21	2,336
January 09, 2026	102.21	101.43	101.43	105.89	101.05	3,039
January 08, 2026	105.05	104.3	104.3	106.75	102.51	726
January 07, 2026	106.25	105.21	105.21	108.59	105.1	671
January 06, 2026	107.1	107.28	107.28	108.88	106.1	468
January 05, 2026	108.69	107.18	107.18	109.39	106	1,904
January 02, 2026	109.8	107.23	107.23	109.8	106.1	2,793
January 01, 2026	106.1	109.03	109.03	109.7	106	1,256
December 31, 2025	108.7	107	107	108.8	106.1	2,341
December 30, 2025	106.15	107.54	107.54	108	105.99	43,433
December 29, 2025	107	106	106	109.4	104.5	50,721
December 26, 2025	107.1	107.01	107.01	111.01	106.1	11,161
December 24, 2025	107.34	109.44	109.44	109.97	107.34	49,671
December 23, 2025	108	107.01	107.01	110.1	106	1,369
December 22, 2025	110	107.99	107.99	110.01	106.65	4,918
December 19, 2025	107	106.42	106.42	108	105.2	144
December 18, 2025	105.01	107.99	107.99	108	105.01	1,674
December 17, 2025	108.51	105.56	105.56	110.99	104	11,628
December 16, 2025	110.01	106.57	106.57	110.01	105.51	4,863
December 15, 2025	108.9	108.42	108.42	113.7	108	682
December 12, 2025	109.8	108.9	108.9	110.51	108.25	708
December 11, 2025	108.99	108.93	108.93	109	106.5	2,456
December 10, 2025	109.31	109.49	109.49	114	108.44	170
December 09, 2025	108.01	110.61	110.61	111.39	106.55	2,097
December 08, 2025	108.26	107.97	107.97	114	106	1,318
December 05, 2025	114.39	108.8	108.8	114.48	108.4	1,038
December 04, 2025	113.39	111.68	111.68	114.95	110.21	822
December 03, 2025	114.39	110.99	110.99	114.39	110.3	2,061
December 02, 2025	115.53	111.6	111.6	118	111.5	9,727
December 01, 2025	115.58	115.52	115.52	115.59	112	36,351
November 28, 2025	112.32	115.58	115.58	115.8	112.32	665
November 27, 2025	114.51	112.32	112.32	116.97	111.81	863

Palash Securities Limited (PALASHSECU.NS) NSE