PAISALO Historical Share Price Data

Paisalo Digital Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	70.5	72.33	65.58	67.13	20925	475493298.6	2111248	6.75	-3.37
19-Mar-2024	68	68.3	65.3	67	13316	258785114.15	1082124	3.00	-1.00
20-Mar-2024	70	71.85	65.05	68.35	22592	365623557.55	2716749	6.80	-1.65
21-Mar-2024	69	69.6	64	64.3	10487	140015619.85	1249357	5.60	-4.70
22-Mar-2024	64.55	65	60.8	61.45	10604	199430445.35	1869237	4.20	-3.10
26-Mar-2024	61.45	64.85	60.1	63.05	8289	120583685.65	950404	4.75	1.60
27-Mar-2024	64.15	64.15	62	62.65	5992	74059328.9	680984	2.15	-1.50
28-Mar-2024	61.95	61.95	60.05	60.6	8536	111203602.05	1251485	1.90	-1.35
01-Apr-2024	62.5	66	60.2	65.4	8916	111147375.15	1039090	5.80	2.90
02-Apr-2024	65.55	67.75	64	64.25	9944	194715668.3	2068551	3.75	-1.30
03-Apr-2024	64.9	66.4	63.4	65.55	8195	107879679.7	1016417	3.00	0.65
04-Apr-2024	66	67.45	64.4	66.8	7778	109351317.7	1025964	3.05	0.80
05-Apr-2024	66.95	73.45	66	73.45	14261	362681246.35	2943221	7.45	6.50
08-Apr-2024	74.8	80.75	74.3	80.75	15912	425196014.35	2660311	6.45	5.95
09-Apr-2024	80.9	86.45	80.75	82.8	23937	515658607.05	2458900	5.70	1.90
10-Apr-2024	86	86.9	84.1	86.15	15762	337229884.9	2054716	2.80	0.15
12-Apr-2024	86.25	86.25	81.85	82	12556	169900839.5	1238420	4.40	-4.25
15-Apr-2024	77.9	81.5	77.9	78.6	9106	191993467.3	2420121	3.60	0.70
16-Apr-2024	77.5	81	76.8	79.8	6960	125828118.3	967817	4.20	2.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.