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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.12	45.3	45.3	48	44.67	6,351
January 13, 2026	42.81	47.02	47.02	47.02	42.81	6,553
January 12, 2026	46.88	44.79	44.79	48.94	44.54	6,621
January 09, 2026	49	46.88	46.88	49	46.85	5,339
January 08, 2026	50.7	49.29	49.29	50.83	48.5	5,369
January 07, 2026	48.61	50.11	50.11	50.7	46.79	9,176
January 06, 2026	48.5	49.25	49.25	49.5	47.29	12,810
January 05, 2026	49.5	48.6	48.6	49.5	46.01	38,290
January 02, 2026	47.15	47.15	47.15	47.15	47.15	4,183
January 01, 2026	44.91	44.91	44.91	44.91	44.03	4,681
December 31, 2025	41.06	42.78	42.78	42.78	41	19,136
December 30, 2025	39.11	40.75	40.75	41.49	39.1	7,505
December 29, 2025	39.33	39.66	39.66	40.97	38.5	7,217
December 26, 2025	37.01	39.25	39.25	39.33	37.01	8,864
December 24, 2025	38.77	37.3	37.46	40	37.1	28,002
December 23, 2025	38	38.77	38.77	38.99	37.5	5,417
December 22, 2025	39.86	37.91	37.91	39.86	37.7	19,646
December 19, 2025	39.77	39.68	39.68	39.9	36.34	7,078
December 18, 2025	38.99	38.07	38.07	39.5	37.5	5,445
December 17, 2025	39.56	37.63	37.63	41.46	37.59	8,073
December 16, 2025	40.25	39.56	39.56	41.25	39.15	9,634
December 15, 2025	41.26	40.17	40.17	41.26	39.5	7,207
December 12, 2025	39.25	39.3	39.3	40.44	39.04	4,052
December 11, 2025	40.97	39.25	39.25	40.97	38.94	4,552
December 10, 2025	40.1	40.98	40.98	41.59	38.11	7,921
December 09, 2025	39.15	39.87	39.87	39.95	37.03	13,412
December 08, 2025	41.45	38.05	38.05	41.45	37.97	14,994
December 05, 2025	41.84	39.97	39.97	43.29	39.2	19,889
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

Palred Technologies Limited (PALREDTEC.NS) NSE