NSE - Delayed Quote INR

Paisalo Digital Limited (PAISALO.NS)

30.81

-0.98

(-3.08%)

At close: May 9 at 3:29:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	30.99	31.35	30.12	30.81	30.81	3,516,113
May 8, 2025	32.12	33.12	31.55	31.79	31.79	1,585,529
May 7, 2025	31.30	32.29	31.30	32.11	32.11	1,620,016
May 6, 2025	34.35	34.80	31.80	32.26	32.26	2,886,264
May 5, 2025	33.00	34.15	32.21	33.82	33.82	2,150,666
May 2, 2025	32.11	32.70	31.91	32.53	32.53	1,101,816
Apr 30, 2025	32.83	33.17	32.00	32.25	32.25	1,630,303
Apr 29, 2025	32.93	33.72	32.80	32.97	32.97	1,512,798
Apr 28, 2025	32.70	33.20	32.26	32.93	32.93	1,259,518
Apr 25, 2025	34.59	34.63	32.27	32.68	32.68	3,029,488
Apr 24, 2025	34.65	35.19	34.30	34.43	34.43	2,202,602
Apr 23, 2025	35.45	35.62	33.81	34.57	34.57	2,267,374
Apr 22, 2025	33.49	35.67	33.10	34.99	34.99	5,032,576
Apr 21, 2025	33.20	34.04	32.80	33.20	33.20	8,345,944
Apr 17, 2025	32.78	33.30	32.20	32.93	32.93	2,137,728
Apr 16, 2025	33.05	33.23	32.50	32.76	32.76	1,992,466
Apr 15, 2025	32.50	33.22	32.14	32.86	32.86	2,042,773
Apr 11, 2025	32.60	32.60	31.50	31.72	31.72	1,190,372
Apr 9, 2025	32.30	32.30	30.73	31.63	31.63	1,608,648
Apr 8, 2025	31.77	32.35	30.62	32.03	32.03	3,941,870
Apr 7, 2025	31.00	31.40	29.45	30.50	30.50	3,381,431
Apr 4, 2025	35.50	35.63	33.16	33.36	33.36	2,470,452
Apr 3, 2025	34.01	35.19	33.98	35.08	35.08	1,430,391
Apr 2, 2025	34.21	34.75	33.33	34.53	34.53	1,930,547
Apr 1, 2025	34.25	35.22	34.05	34.16	34.16	3,396,144
Mar 28, 2025	34.20	35.98	33.85	34.04	34.04	4,075,095
Mar 27, 2025	33.00	37.39	32.50	33.97	33.97	16,769,193
Mar 26, 2025	34.43	34.59	31.82	33.13	33.13	6,681,882
Mar 25, 2025	35.48	36.15	34.20	34.43	34.43	3,960,063
Mar 24, 2025	35.40	36.09	34.88	35.00	35.00	7,849,825
Mar 21, 2025	35.65	36.38	34.82	34.93	34.93	3,324,195
Mar 20, 2025	34.57	36.45	34.57	35.40	35.40	5,657,967
Mar 19, 2025	35.10	35.54	34.20	34.37	34.37	6,160,787
Mar 18, 2025	34.79	34.79	34.79	34.79	34.79	-
Mar 17, 2025	35.10	35.33	34.20	34.79	34.79	2,693,542
Mar 13, 2025	35.25	35.74	34.70	34.95	34.95	1,986,066
Mar 12, 2025	36.12	36.51	35.43	35.56	35.56	1,490,368
Mar 11, 2025	35.60	36.98	35.12	36.15	36.15	1,484,186
Mar 10, 2025	37.86	38.28	35.30	35.79	35.79	1,355,848
Mar 7, 2025	39.55	39.83	37.78	37.86	37.86	2,051,283
Mar 6, 2025	38.90	39.80	38.30	39.63	39.63	1,074,560
Mar 5, 2025	37.00	38.22	36.95	37.60	37.60	1,251,558
Mar 4, 2025	35.21	37.75	34.95	37.30	37.30	1,469,926
Mar 3, 2025	37.15	37.60	35.03	35.56	35.56	1,542,126
Feb 28, 2025	36.94	39.45	34.07	37.11	37.11	4,935,487
Feb 27, 2025	38.70	38.92	36.60	37.23	37.23	1,419,047
Feb 25, 2025	39.64	40.00	38.00	38.70	38.70	1,870,436
Feb 24, 2025	40.49	40.98	39.12	39.84	39.84	1,318,302
Feb 21, 2025	40.80	41.57	40.45	40.73	40.73	798,359
Feb 20, 2025	41.12	41.31	40.50	40.80	40.80	559,935
Feb 19, 2025	40.00	41.39	39.82	41.12	41.12	867,365
Feb 18, 2025	40.35	41.20	39.51	40.43	40.43	1,135,957
Feb 17, 2025	40.48	41.65	38.00	40.34	40.34	2,417,549
Feb 14, 2025	40.50	41.65	39.53	40.48	40.48	1,891,726
Feb 13, 2025	41.75	42.19	39.81	40.44	40.44	4,376,079
Feb 12, 2025	41.21	42.14	39.58	41.75	41.75	1,074,950
Feb 11, 2025	42.15	42.15	39.11	40.72	40.72	1,538,095
Feb 10, 2025	42.32	42.78	39.67	41.27	41.27	2,086,845
Feb 7, 2025	44.25	44.45	42.10	42.31	42.31	1,510,421
Feb 6, 2025	44.40	44.80	43.66	44.16	44.16	739,816
Feb 5, 2025	45.00	45.93	44.04	44.25	44.25	1,457,508
Feb 4, 2025	43.53	46.45	42.85	44.39	44.39	4,231,055
Feb 3, 2025	42.20	42.83	41.70	42.53	42.53	954,712
Feb 1, 2025	43.27	44.23	42.51	42.86	42.86	700,356
Jan 31, 2025	43.59	43.76	43.00	43.31	43.31	826,288
Jan 30, 2025	43.70	46.00	42.75	43.48	43.48	1,519,149
Jan 29, 2025	42.40	43.94	42.37	43.72	43.72	1,963,433
Jan 28, 2025	42.00	42.96	41.00	42.37	42.37	1,688,852
Jan 27, 2025	43.15	44.39	40.75	41.80	41.80	2,969,838
Jan 24, 2025	43.65	44.49	42.53	43.15	43.15	1,411,242
Jan 23, 2025	44.10	44.70	43.61	43.87	43.87	704,245
Jan 22, 2025	45.00	45.15	43.68	44.45	44.45	932,231
Jan 21, 2025	46.35	46.99	44.30	44.75	44.75	1,541,141
Jan 20, 2025	46.29	46.89	45.78	46.20	46.20	723,590
Jan 17, 2025	47.25	48.36	45.90	46.29	46.29	2,279,499
Jan 16, 2025	46.30	46.75	45.65	46.15	46.15	931,218
Jan 15, 2025	44.56	46.71	44.39	45.62	45.62	1,243,520
Jan 14, 2025	43.60	45.00	43.36	44.26	44.26	1,500,197
Jan 13, 2025	43.60	44.13	42.72	43.35	43.35	2,801,477
Jan 10, 2025	45.44	45.78	43.61	43.86	43.86	1,054,694
Jan 9, 2025	46.39	46.80	45.20	45.47	45.47	1,224,679
Jan 8, 2025	45.50	47.08	44.93	46.39	46.39	1,619,287
Jan 7, 2025	45.58	46.52	44.68	45.50	45.50	1,991,267
Jan 6, 2025	48.00	48.00	45.10	45.36	45.36	1,956,909
Jan 3, 2025	49.00	50.33	47.50	47.82	47.82	3,403,249
Jan 2, 2025	49.47	50.80	48.88	49.06	49.06	2,058,066
Jan 1, 2025	49.99	50.35	49.31	49.47	49.47	772,770
Dec 31, 2024	49.50	50.75	49.40	49.98	49.98	854,947
Dec 30, 2024	51.73	51.95	48.85	49.95	49.95	1,182,451
Dec 27, 2024	51.50	53.95	51.10	51.74	51.74	1,936,335
Dec 26, 2024	53.22	53.73	51.31	51.69	51.69	1,299,585
Dec 24, 2024	55.46	55.69	52.55	53.22	53.22	1,213,406
Dec 23, 2024	59.30	59.40	54.55	55.24	55.24	1,813,044
Dec 20, 2024	56.95	58.99	55.60	58.20	58.20	4,463,125
Dec 19, 2024	53.79	57.50	52.11	56.85	56.85	4,394,574
Dec 18, 2024	56.70	57.00	54.00	54.61	54.61	1,116,966
Dec 17, 2024	57.28	59.50	56.68	57.14	57.14	1,318,173
Dec 16, 2024	58.00	58.93	57.00	57.37	57.37	844,852
Dec 13, 2024	57.88	59.43	56.60	57.74	57.74	1,058,075
Dec 12, 2024	60.34	62.49	57.60	57.88	57.88	2,701,695
Dec 11, 2024	61.30	61.60	59.81	60.14	60.14	1,341,176
Dec 10, 2024	62.89	62.99	60.00	60.83	60.83	2,606,389
Dec 9, 2024	61.99	62.95	59.30	61.89	61.89	3,465,468
Dec 6, 2024	61.83	63.74	61.21	61.53	61.53	4,151,895
Dec 5, 2024	61.45	62.70	59.57	61.83	61.83	4,424,770
Dec 4, 2024	58.90	60.60	58.10	60.27	60.27	3,772,341
Dec 3, 2024	57.42	59.19	55.80	58.60	58.60	6,068,365
Dec 2, 2024	55.01	57.30	51.85	55.93	55.93	5,094,235
Nov 29, 2024	51.51	51.84	49.75	51.21	51.21	1,230,053
Nov 28, 2024	52.14	53.20	51.14	52.12	52.12	1,384,982
Nov 27, 2024	51.10	53.00	50.89	52.15	52.15	2,679,657
Nov 26, 2024	48.80	52.05	48.46	50.88	50.88	3,074,201
Nov 25, 2024	47.30	49.49	46.75	48.80	48.80	3,285,876
Nov 22, 2024	44.00	47.39	43.65	47.18	47.18	2,963,912
Nov 21, 2024	43.39	44.50	42.73	44.11	44.11	1,823,316
Nov 19, 2024	43.50	44.36	42.42	43.39	43.39	1,422,207
Nov 18, 2024	44.10	45.10	41.51	43.26	43.26	1,991,450
Nov 14, 2024	41.65	45.59	41.31	43.45	43.45	2,031,721
Nov 13, 2024	43.35	45.24	41.35	41.62	41.62	2,064,199
Nov 12, 2024	44.45	45.25	42.55	43.12	43.12	1,338,710
Nov 11, 2024	45.03	45.04	43.73	44.20	44.20	999,192
Nov 8, 2024	46.51	46.78	44.76	45.03	45.03	730,326
Nov 7, 2024	46.70	47.42	46.17	46.84	46.84	869,969
Nov 6, 2024	45.65	47.00	45.33	46.58	46.58	789,721
Nov 5, 2024	45.80	46.39	45.01	45.47	45.47	1,139,385
Nov 4, 2024	47.40	47.86	45.57	45.95	45.95	1,498,533
Nov 1, 2024	46.45	47.65	46.45	47.26	47.26	276,447
Oct 31, 2024	46.88	48.10	43.30	46.12	46.12	2,201,532
Oct 30, 2024	43.75	47.99	43.57	46.51	46.51	4,098,858
Oct 29, 2024	43.00	44.33	42.51	43.87	43.87	1,825,517
Oct 28, 2024	41.87	43.85	40.77	43.37	43.37	3,421,773
Oct 25, 2024	43.05	45.50	40.25	41.67	41.67	6,397,583
Oct 24, 2024	44.37	46.80	42.40	42.80	42.80	7,597,762
Oct 23, 2024	47.83	49.40	43.71	44.42	44.42	6,589,752
Oct 22, 2024	48.99	48.99	46.10	46.59	46.59	2,359,263
Oct 21, 2024	51.05	51.42	48.30	49.03	49.03	1,150,452
Oct 18, 2024	51.58	52.90	49.50	50.72	50.72	3,391,748
Oct 17, 2024	52.00	52.40	50.18	51.58	51.58	3,056,006
Oct 16, 2024	52.80	53.59	51.46	51.97	51.97	5,032,527
Oct 15, 2024	52.00	53.80	51.31	53.20	53.20	2,030,168
Oct 14, 2024	52.60	52.69	51.10	51.81	51.81	827,660
Oct 11, 2024	52.50	52.80	50.81	52.39	52.39	1,852,724
Oct 10, 2024	53.00	53.39	52.20	52.40	52.40	2,064,800
Oct 9, 2024	54.57	55.84	52.32	52.70	52.70	3,220,081
Oct 8, 2024	53.51	54.56	52.66	54.30	54.30	2,270,536
Oct 7, 2024	57.90	58.33	53.05	53.72	53.72	1,854,530
Oct 4, 2024	59.25	60.80	57.06	57.90	57.90	4,956,415
Oct 3, 2024	60.16	60.24	59.01	59.21	59.21	1,520,672
Oct 1, 2024	60.60	61.20	60.11	61.06	61.06	3,056,300
Sep 30, 2024	61.14	61.70	59.63	60.81	60.81	1,705,325
Sep 27, 2024	61.37	61.53	60.16	61.26	61.26	1,421,243
Sep 26, 2024	61.25	62.28	59.99	61.35	61.35	1,225,310
Sep 25, 2024	61.12	63.40	60.79	61.08	61.08	1,985,110
Sep 24, 2024	62.99	62.99	60.80	61.48	61.48	3,992,614
Sep 23, 2024	60.00	61.77	59.61	60.87	60.87	6,814,894
Sep 20, 2024	61.23	61.60	55.55	59.60	59.60	19,146,126
Sep 19, 2024	61.50	61.60	59.26	61.14	61.14	1,493,837
Sep 18, 2024	62.35	62.79	60.70	61.45	61.45	1,436,750
Sep 17, 2024	63.49	63.49	61.90	62.22	62.22	2,970,353
Sep 16, 2024	62.19	63.70	61.61	63.27	63.27	2,903,009
Sep 13, 2024	0.1 Dividend
Sep 13, 2024	61.50	63.40	60.46	61.77	61.77	6,284,134
Sep 12, 2024	61.19	62.31	59.65	60.50	60.40	3,679,225
Sep 11, 2024	61.50	64.15	60.47	60.63	60.53	2,246,067
Sep 10, 2024	60.29	61.62	59.84	61.09	60.99	3,195,268
Sep 9, 2024	61.00	62.20	59.21	59.93	59.83	1,854,824
Sep 6, 2024	62.40	63.45	60.51	60.82	60.72	2,676,636
Sep 5, 2024	61.50	62.40	60.87	61.25	61.15	1,869,750
Sep 4, 2024	62.00	62.71	60.85	61.46	61.36	1,510,499
Sep 3, 2024	61.97	62.99	61.35	61.96	61.86	1,328,944
Sep 2, 2024	63.79	64.10	61.76	61.98	61.88	2,944,822
Aug 30, 2024	63.72	64.50	62.62	63.82	63.71	1,548,724
Aug 29, 2024	63.07	64.70	62.82	63.30	63.20	2,372,342
Aug 28, 2024	63.05	64.17	62.20	62.40	62.30	3,137,728
Aug 27, 2024	62.97	63.45	62.43	62.87	62.77	2,067,678
Aug 26, 2024	63.12	64.49	62.31	62.63	62.53	1,346,329
Aug 23, 2024	63.35	64.87	61.96	62.70	62.60	1,860,133
Aug 22, 2024	64.20	64.63	63.10	63.33	63.23	1,128,510
Aug 21, 2024	63.98	65.36	63.60	63.83	63.72	1,176,320
Aug 20, 2024	66.14	66.25	62.87	63.54	63.43	1,989,576
Aug 19, 2024	66.90	68.89	64.60	64.88	64.77	3,225,878
Aug 16, 2024	60.50	68.50	60.20	66.17	66.06	10,626,371
Aug 14, 2024	62.80	63.49	61.55	61.96	61.86	794,184
Aug 13, 2024	64.59	64.70	61.97	62.65	62.55	987,492
Aug 12, 2024	65.49	65.99	63.26	64.36	64.25	1,095,874
Aug 9, 2024	67.39	67.40	64.80	65.08	64.97	2,352,294
Aug 8, 2024	66.72	68.50	65.40	66.19	66.08	1,525,311
Aug 7, 2024	64.50	67.00	62.59	65.73	65.62	2,606,435
Aug 6, 2024	62.85	64.69	62.37	62.99	62.89	998,088
Aug 5, 2024	64.66	64.87	61.50	62.42	62.32	1,777,252
Aug 2, 2024	65.90	67.00	65.60	66.15	66.04	1,192,010
Aug 1, 2024	68.20	69.26	66.35	66.78	66.67	1,171,687
Jul 31, 2024	68.59	70.00	67.68	67.88	67.77	2,378,613
Jul 30, 2024	68.80	69.21	68.25	68.48	68.37	1,999,735
Jul 29, 2024	70.00	71.20	68.01	68.73	68.62	1,395,766
Jul 26, 2024	70.20	71.40	68.50	69.69	69.57	2,080,208
Jul 25, 2024	69.49	69.66	68.00	68.36	68.25	1,808,953
Jul 24, 2024	70.00	71.90	68.75	69.52	69.41	1,922,187
Jul 23, 2024	71.29	71.90	67.55	69.98	69.86	2,710,448
Jul 22, 2024	71.91	73.01	68.31	70.81	70.69	4,664,641
Jul 19, 2024	75.10	75.10	71.74	72.19	72.07	1,859,231
Jul 18, 2024	73.90	76.00	72.50	75.15	75.03	2,470,376
Jul 16, 2024	76.26	76.55	74.00	74.05	73.93	1,382,916
Jul 15, 2024	79.18	79.48	75.60	75.95	75.82	2,034,577
Jul 12, 2024	81.00	82.00	76.00	78.48	78.35	3,039,294
Jul 11, 2024	73.49	80.00	72.67	79.31	79.18	6,332,372
Jul 10, 2024	73.99	74.80	71.13	73.08	72.96	1,006,863
Jul 9, 2024	70.99	75.32	70.99	73.85	73.73	1,999,979
Jul 8, 2024	73.49	74.39	70.50	70.79	70.67	1,778,516
Jul 5, 2024	74.00	75.70	73.00	73.39	73.27	962,896
Jul 4, 2024	74.00	75.10	73.31	74.09	73.97	1,298,320
Jul 3, 2024	76.05	76.90	74.00	74.26	74.14	1,743,566
Jul 2, 2024	76.34	78.25	75.00	75.54	75.42	1,901,357
Jul 1, 2024	74.88	76.95	74.48	75.99	75.86	1,785,268
Jun 28, 2024	76.00	77.19	73.36	74.30	74.18	1,691,096
Jun 27, 2024	78.00	79.41	75.00	75.52	75.40	3,152,336
Jun 26, 2024	74.68	78.50	74.26	77.70	77.57	20,836,189
Jun 25, 2024	77.00	77.50	73.86	74.13	74.01	4,660,800
Jun 24, 2024	73.00	78.71	72.80	75.83	75.70	3,013,672
Jun 21, 2024	73.95	75.97	72.60	73.97	73.85	1,418,742
Jun 20, 2024	71.20	75.50	71.01	73.85	73.73	3,061,698
Jun 19, 2024	74.00	74.27	71.00	71.82	71.70	1,945,737
Jun 18, 2024	74.50	76.94	73.50	73.86	73.74	2,361,930
Jun 14, 2024	73.50	74.58	70.12	73.73	73.61	7,719,049
Jun 13, 2024	69.70	74.90	68.25	72.93	72.81	6,272,356
Jun 12, 2024	63.60	69.90	63.60	68.98	68.87	5,253,179
Jun 11, 2024	65.12	65.49	62.64	63.56	63.45	1,051,008
Jun 10, 2024	65.50	66.38	64.50	64.68	64.57	580,193
Jun 7, 2024	66.45	67.30	64.55	65.10	64.99	723,627
Jun 6, 2024	64.40	65.80	64.00	65.80	65.69	1,555,590
Jun 5, 2024	60.00	63.00	59.20	62.70	62.60	1,392,135
Jun 4, 2024	65.50	65.50	62.30	62.30	62.20	1,597,069
Jun 3, 2024	64.50	66.00	62.50	65.55	65.44	968,632
May 31, 2024	65.65	65.65	62.00	63.00	62.90	1,387,399
May 30, 2024	63.90	64.40	62.35	62.55	62.45	267,118
May 29, 2024	63.15	64.80	63.10	63.90	63.79	383,023
May 28, 2024	64.80	65.40	64.35	64.85	64.74	282,357
May 27, 2024	63.90	64.95	63.80	64.35	64.24	412,075
May 24, 2024	65.20	66.75	63.40	63.65	63.54	814,406
May 23, 2024	67.30	67.80	64.75	65.05	64.94	671,356
May 22, 2024	69.55	69.75	66.60	66.80	66.69	672,460
May 21, 2024	71.20	71.20	68.35	69.10	68.99	1,381,136
May 17, 2024	69.50	72.50	69.50	70.45	70.33	2,061,639
May 16, 2024	65.35	69.05	65.15	69.05	68.94	1,377,692
May 15, 2024	63.00	65.80	62.35	65.80	65.69	1,401,870
May 14, 2024	63.40	63.75	62.00	62.70	62.60	509,304
May 13, 2024	61.45	62.45	58.25	62.25	62.15	1,572,968
May 10, 2024	61.95	62.50	60.20	60.65	60.55	897,467
May 9, 2024	62.65	64.30	61.30	61.65	61.55	473,354

FINKURVE.BO Finkurve Financial Services Limited

122.30

+4.00%

ENBETRD.BO Enbee Trade and Finance Limited

0.7300

0.00%

MANAPPURAM.BO Manappuram Finance Limited

228.70

+0.37%

SHRIRAMFIN.BO Shriram Finance Limited

601.85

-1.90%

CREDITACC.BO CreditAccess Grameen Limited

1,130.25

-0.94%

DHANI.NS Dhani Services Limited

52.70

-0.55%

IRFC.BO Indian Railway Finance Corporation Limited

116.50

-1.98%

HUDCO.BO Housing and Urban Development Corporation Limited

208.45

-1.42%

SHRIRAMFIN.NS Shriram Finance Limited

601.45

-2.33%

HUDCO.NS Housing and Urban Development Corporation Limited

208.47

-1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Paisalo Digital Limited (PAISALO.NS)

Related Tickers