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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.8	39.5	39.5	40.8	39.02	1,347
February 19, 2026	38.28	40.88	40.88	41.17	38.28	4,475
February 18, 2026	40.28	39.21	39.21	41.15	38.33	12,135
February 17, 2026	43	40.28	40.28	43	39.86	11,732
February 16, 2026	40.86	41.95	41.95	44.78	40.86	7,444
February 13, 2026	43	42.95	42.95	43.98	41.02	11,389
February 12, 2026	41.8	41.89	41.89	41.89	41	7,354
February 11, 2026	38.01	39.9	39.9	39.9	36.51	9,554
February 10, 2026	38.89	38	38	38.89	37.64	5,963
February 09, 2026	37.74	38	38	38.39	36.01	4,049
February 06, 2026	38.5	37.74	37.74	38.5	36.08	525
February 05, 2026	38.5	37.63	37.63	38.5	36.5	2,178
February 04, 2026	38.7	37.77	37.77	38.7	36.57	3,030
February 03, 2026	35.2	36.9	36.9	36.9	35.2	1,332
February 02, 2026	37.98	35.15	35.15	37.98	34.7	3,305
February 01, 2026	36.49	36.5	36.5	37.65	34.51	3,073
January 30, 2026	34	35.86	35.86	35.86	32.56	6,617
January 29, 2026	35.15	34.16	34.16	35.15	33.9	6,734
January 28, 2026	35.14	35.35	35.35	36.88	35	4,005
January 27, 2026	36.98	35.14	35.14	36.98	35.01	6,566
January 23, 2026	39.4	36.56	36.56	39.42	35.86	8,716
January 22, 2026	40.6	37.55	37.55	40.6	36.8	10,689
January 21, 2026	38.68	38.68	38.68	41.97	38.68	14,897
January 20, 2026	44.23	40.71	40.71	44.23	40.71	11,780
January 19, 2026	47	42.85	42.85	47	42.85	13,006
January 16, 2026	45.3	45.1	45.1	47.39	44	4,210
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

Palred Technologies Limited (PALREDTEC.NS) NSE