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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	49.69	49.63	49.63	51	49.1	17,483
September 04, 2025	49.19	50.7	50.7	51.34	49	2,148
September 03, 2025	50.67	49.19	49.19	50.67	49	12,309
September 02, 2025	52.64	50.63	50.63	52.64	50	3,317
September 01, 2025	51	50.23	50.23	51.5	49.5	26,745
August 29, 2025	52.05	51	51	52.05	51	3,839
August 28, 2025	52.5	52.05	52.05	52.5	51.04	1,555
August 26, 2025	53	52.03	52.03	53	52	2,215
August 25, 2025	53.99	53.07	53.07	53.99	53.07	3,432
August 22, 2025	53.99	54.16	54.16	54.16	53.01	3,398
August 21, 2025	52.29	53.1	53.1	53.32	52.29	3,105
August 20, 2025	51.28	52.28	52.28	52.28	51.28	29
August 19, 2025	51.17	51.28	51.28	51.28	50.39	3,256
August 18, 2025	52.47	51.42	51.42	52.47	51.42	27,731
August 14, 2025	53.55	52.47	52.47	53.55	52.47	4,026
August 13, 2025	53.5	53.55	53.55	53.55	52.75	7,205
August 12, 2025	53.55	53.55	53.55	53.55	53.55	5,938
August 11, 2025	52.5	52.5	52.5	52.75	52.5	4,330
August 08, 2025	54.07	53	53	54.07	53	570
August 07, 2025	54.07	54.07	54.07	54.07	53.9	1,576
August 06, 2025	52.5	53.01	53.01	53.01	52.5	1,162
August 05, 2025	52.38	52.38	52.38	53.45	52.38	904
August 04, 2025	52.92	53.45	53.45	53.45	52.92	730
August 01, 2025	53.95	54	54	54	53.95	4,882
July 31, 2025	56.19	55.06	55.06	56.19	55.06	10,312
July 30, 2025	56.19	56.19	56.19	56.19	56.19	14,000
July 29, 2025	58.25	57.34	57.34	58.25	57.34	2,062
July 28, 2025	59.43	58.52	58.52	59.43	58.52	1,890
July 25, 2025	60.64	59.72	59.72	60.64	59.72	7,202
July 24, 2025	62.19	60.94	60.94	62.19	60.94	11,219
July 23, 2025	63.4	62.19	62.19	63.4	62.19	3,030
July 22, 2025	63.52	63.46	63.46	63.52	61	3,879
July 21, 2025	65.27	62.27	62.27	65.27	61.5	8,966
July 18, 2025	66.49	64.5	64.5	66.49	63.5	47,787
July 17, 2025	64.32	64.32	64.32	64.32	64.32	3,457
July 16, 2025	61.26	61.26	61.26	61.26	61.26	11,863
July 15, 2025	58.35	58.35	58.35	58.35	58.35	6,176
July 14, 2025	55.58	55.58	55.58	55.58	55.58	4,167
July 11, 2025	52.94	52.94	52.94	52.94	52.94	4,147
July 10, 2025	51.91	51.91	51.91	51.91	51.91	376
July 09, 2025	50.9	50.9	50.9	50.9	50.9	2,328
July 08, 2025	49.91	49.91	49.91	49.91	49.91	771
July 07, 2025	48.94	48.94	48.94	48.94	48.94	3,766
July 04, 2025	47.11	47.99	47.99	47.99	47.1	2,529
July 03, 2025	47.03	47.05	47.05	47.1	47.03	2,347

Palred Technologies Limited (PALREDTEC.NS) NSE