Skip to main content
Palash Securities Limited (NSE:PALASHSECU)
India flag India · Delayed Price · Currency is INR
90.00
+3.78 (4.38%)
Mar 10, 2026, 2:05 PM IST

Palash Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.3792.7885.4089.38-0.01%732
Mar 6, 202689.2593.4088.6689.3789.370.18%1,635
Mar 5, 202694.9296.6989.0089.2189.21-1.92%867
Mar 4, 202687.0092.9887.0090.9690.96-1.13%1,067
Mar 2, 202694.9995.0091.0092.0092.00-2.93%2,127
Feb 27, 202695.1995.2092.2094.7894.781.66%234
Feb 26, 202698.3998.3992.0093.2393.23-1.27%1,203
Feb 25, 202695.0095.6593.4094.4394.43-351
Feb 24, 202698.7998.7992.2594.4394.43-0.75%176
Feb 23, 202694.3699.8594.3695.1495.14-0.67%1,030
Feb 20, 202697.6397.9995.0095.7895.78-1.89%2,291
Feb 19, 202696.0099.9796.0097.6397.63-0.48%1,215
Feb 18, 2026100.90100.9095.4698.1098.10-0.05%488
Feb 17, 202698.99100.7997.1098.1598.15-0.85%1,729
Feb 16, 202699.79101.0293.0598.9998.993.02%3,210
Feb 13, 2026102.40102.4095.4296.0996.09-1.98%1,312
Feb 12, 202699.0299.0296.4098.0398.03-1.78%963
Feb 11, 202697.57100.1097.5799.8199.812.30%5,662
Feb 10, 202696.4298.9596.4297.5797.571.19%261
Feb 9, 202693.2099.4093.2096.4296.421.26%949
Feb 6, 202697.5097.6894.0095.2295.22-1.48%3,983
Feb 5, 202697.1399.9794.0096.6596.65-1.25%6,679
Feb 4, 2026105.90105.9097.5597.8797.870.06%3,214
Feb 3, 202697.1899.7796.3597.8197.812.08%1,488
Feb 2, 202698.8098.8094.2695.8295.82-1.64%1,049
Feb 1, 202699.5399.5396.3097.4297.42-2.12%164
Jan 30, 202698.51103.5097.0099.5399.530.55%2,247
Jan 29, 202695.10101.7095.1098.9998.991.64%348
Jan 28, 202696.19102.3996.1997.3997.390.95%1,067
Jan 27, 202695.3099.4095.3096.4796.47-0.78%1,737
Jan 23, 202697.09101.8995.1097.2397.230.14%717
Jan 22, 202698.0099.8995.4197.0997.09-1.25%2,918
Jan 21, 2026100.00100.0096.4098.3298.322.48%1,595
Jan 20, 202697.4397.4395.2595.9495.94-2.10%1,756
Jan 19, 202698.20101.9996.2298.0098.00-1.72%2,660
Jan 16, 2026101.27101.7798.1199.7299.72-1.53%577
Jan 14, 202698.20104.2598.20101.27101.272.91%3,393
Jan 13, 202696.65103.4196.6598.4198.41-1.06%1,164
Jan 12, 2026101.43101.6099.2199.4699.46-1.94%2,096
Jan 9, 2026102.21105.89101.05101.43101.43-2.75%3,039
Jan 8, 2026105.05106.75102.51104.30104.30-0.86%672
Jan 7, 2026106.25108.59105.10105.21105.21-1.93%670
Jan 6, 2026107.10108.88106.10107.28107.280.09%370
Jan 5, 2026108.69109.39106.00107.18107.18-0.05%1,904
Jan 2, 2026109.80109.80106.10107.23107.23-1.65%2,717
Jan 1, 2026106.10109.70106.00109.03109.031.90%1,212
Dec 31, 2025108.70108.80106.10107.00107.00-0.50%2,323
Dec 30, 2025106.15108.00105.99107.54107.541.45%43,423
Dec 29, 2025107.00109.40104.50106.00106.00-0.94%50,632
Dec 26, 2025107.10111.01106.10107.01107.01-2.22%11,161
Dec 24, 2025107.34109.97107.34109.44109.442.27%49,656
Dec 23, 2025108.00110.10106.00107.01107.01-0.91%1,327
Dec 22, 2025110.00110.01106.65107.99107.991.48%4,739
Dec 19, 2025107.00108.00105.20106.42106.42-1.45%141
Dec 18, 2025105.01108.00105.01107.99107.992.30%1,674
Dec 17, 2025108.51110.99104.00105.56105.56-0.95%11,586
Dec 16, 2025110.01110.01105.51106.57106.57-1.71%5,630
Dec 15, 2025108.90113.70108.00108.42108.42-0.44%680
Dec 12, 2025109.80110.51108.25108.90108.90-0.03%573
Dec 11, 2025108.99109.00106.50108.93108.93-0.51%2,456
Dec 10, 2025109.31114.00108.44109.49109.49-1.01%422
Dec 9, 2025108.01111.39106.55110.61110.612.45%2,076
Dec 8, 2025108.26114.00106.00107.97107.97-0.76%1,271
Dec 5, 2025114.39114.48108.40108.80108.80-2.58%1,031
Dec 4, 2025113.39114.95110.21111.68111.680.62%822
Dec 3, 2025114.39114.39110.30110.99110.99-0.55%2,012
Dec 2, 2025115.53118.00111.50111.60111.60-3.39%9,710
Dec 1, 2025115.58115.59112.00115.52115.52-0.05%36,345
Nov 28, 2025112.32115.80112.32115.58115.582.90%605
Nov 27, 2025114.51116.97111.81112.32112.320.02%863
Nov 26, 2025117.99117.99111.00112.30112.30-1.12%882
Nov 25, 2025113.40117.40113.20113.57113.570.12%1,338
Nov 24, 2025113.00118.68113.00113.43113.43-0.39%584
Nov 21, 2025118.78118.78113.35113.87113.87-1.21%653
Nov 20, 2025115.50117.00115.00115.27115.270.18%3,040
Nov 19, 2025115.60116.39115.00115.06115.06-0.25%7,474
Nov 18, 2025115.60118.79113.20115.35115.350.30%754
Nov 17, 2025119.34119.34113.10115.00115.00-1.06%21,757
Nov 14, 2025117.11118.60115.26116.23116.23-0.68%738
Nov 13, 2025116.80118.96115.41117.03117.03-0.66%1,723
Nov 12, 2025117.22118.00116.00117.81117.810.60%704
Nov 11, 2025118.89118.89117.11117.11117.110.88%403
Nov 10, 2025121.00121.00116.00116.09116.090.57%742
Nov 7, 2025115.10117.87114.99115.43115.43-0.69%883
Nov 6, 2025117.36117.50114.73116.23116.23-0.97%1,116
Nov 4, 2025118.40119.70115.99117.37117.37-1.57%9,526
Nov 3, 2025118.02122.79118.02119.24119.241.03%788
Oct 31, 2025118.99124.39118.00118.02118.02-2.05%717
Oct 30, 2025120.90121.00118.01120.49120.490.93%13,726
Oct 29, 2025121.50121.50118.50119.38119.38-0.42%3,487
Oct 28, 2025123.99124.00119.00119.88119.88-1.06%25,594
Oct 27, 2025119.51126.00119.51121.17121.17-1.41%17,125
Oct 24, 2025119.95123.44119.51122.90122.902.46%2,462
Oct 23, 2025121.00123.39118.61119.95119.95-0.80%15,815
Oct 21, 2025119.38122.40119.38120.92120.920.79%536
Oct 20, 2025122.99122.99119.70119.97119.97-0.35%5,245
Oct 17, 2025118.51128.90118.50120.39120.393.17%45,308
Oct 16, 2025119.69122.69116.51116.69116.69-1.54%1,684
Oct 15, 2025119.70119.70115.72118.51118.513.06%1,699
Oct 14, 2025120.94120.94113.60114.99114.99-2.11%3,165