Palred Technologies Limited - PALREDTEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.01	41.25	41.25	42.69	40.1	4,862
December 03, 2025	41.51	41.23	41.23	42.47	40.5	4,723
December 02, 2025	40.94	41.73	41.73	43.49	40.06	2,890
December 01, 2025	41.5	41.79	41.79	43.69	40.9	15,550
November 28, 2025	42.7	42.43	42.43	44.45	41.5	17,266
November 27, 2025	43	42.64	42.64	44.9	42.51	15,863
November 26, 2025	43.5	42.82	42.82	44.49	42	22,855
November 25, 2025	46.49	42.44	42.44	46.49	42.33	15,197
November 24, 2025	45.72	44.56	44.56	47	43.45	9,860
November 21, 2025	46.7	45.72	45.72	46.99	44.8	6,837
November 19, 2025	47.8	46.54	46.54	48.99	46	8,495
November 18, 2025	48.85	48.21	48.21	50	47.9	3,848
November 17, 2025	49.57	48.61	48.61	50.79	48.2	4,220
November 14, 2025	52.06	49.57	49.57	52.08	49.47	13,542
November 13, 2025	55.25	52.08	52.08	55.25	51.95	8,121
November 12, 2025	54.4	54.65	54.65	54.77	53.51	1,979
November 11, 2025	52.96	54.17	54.17	55.84	52.96	4,082
November 10, 2025	52.02	53.22	53.22	54	52.02	564
November 07, 2025	53.98	54.62	54.62	55	52	5,736
November 06, 2025	56.7	54.1	54.1	57.38	54.05	7,878
November 04, 2025	56.29	56.9	56.9	58.99	54.55	3,737
November 03, 2025	57.3	56.29	56.29	58.49	55.6	3,521
October 31, 2025	57.5	57.39	57.39	58.5	57.05	5,974
October 30, 2025	57.58	57.71	57.71	59	57	4,208
October 29, 2025	58.75	58.47	58.47	59.7	57.26	3,140
October 28, 2025	57.13	59.31	59.31	59.95	55.38	11,633
October 27, 2025	59.4	57.13	57.13	61.35	57.05	9,219
October 24, 2025	58.9	59.81	59.81	61	56.01	8,443
October 23, 2025	59.9	58.9	58.9	60.3	56.72	5,221
October 21, 2025	59.95	59.11	59.11	59.95	58	6,121
October 20, 2025	59.99	57.1	57.1	61.8	56.99	5,593
October 17, 2025	62.49	59.99	59.99	62.49	59.51	11,657
October 16, 2025	65.7	62.49	62.49	65.7	62.49	7,869
October 15, 2025	69	65.78	65.78	70	65	20,692
October 14, 2025	66.71	65.91	65.91	69.38	63.56	26,289
October 13, 2025	67	66.69	66.69	70.78	63.68	51,701
October 10, 2025	71	67.94	67.94	73.6	64.55	254,252
October 09, 2025	63.97	66.91	66.91	66.91	62.2	45,409
October 08, 2025	59.99	60.83	60.83	60.83	57.31	23,585
October 07, 2025	54.1	55.3	55.3	55.3	50.8	8,029
October 06, 2025	51.6	52.67	52.67	52.67	50.17	14,199
October 03, 2025	46.2	50.17	50.17	50.17	46.2	6,661
October 01, 2025	48.49	47.79	47.79	49.48	46.35	6,167
September 30, 2025	49.68	48.49	48.49	49.68	47.42	5,110
September 29, 2025	50.09	49.44	49.44	50.09	48.62	1,048
September 26, 2025	48.76	49.11	49.11	49.98	48.76	2,909
September 25, 2025	49.37	49	49	49.99	48.6	1,017
September 24, 2025	49.99	49.37	49.37	50.39	48.51	7,804
September 23, 2025	51.4	49.36	49.36	51.4	48.62	25,882
September 22, 2025	48.75	49.04	49.04	50	48.23	14,414
September 19, 2025	49.5	49.59	49.59	49.99	48	20,036
September 18, 2025	48.24	48.84	48.84	49.2	47.61	17,940
September 17, 2025	48	48.4	48.4	50	47.99	10,951
September 16, 2025	50.57	48.27	48.27	50.57	48.04	19,212
September 15, 2025	50.73	50.57	50.57	50.83	48.16	3,222
September 12, 2025	50.89	50.34	50.34	50.9	49.3	4,903
September 11, 2025	48.03	49.26	49.26	50.99	47.81	4,446
September 10, 2025	51.39	49.84	49.84	51.39	49.13	2,112
September 09, 2025	51.74	49.08	49.08	51.74	49.08	546
September 08, 2025	50.96	50.83	50.83	51	49.2	10,162

Palred Technologies Limited (PALREDTEC.NS) NSE