Palash Securities Limited (NSE:PALASHSECU)
India
· Delayed Price · Currency is INR 96.80
-1.13 (-1.15%)
Apr 29, 2026, 3:28 PM IST
Palash Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.01 | 98.40 | 96.40 | 96.88 | 96.88 | -1.07% | 11,149 |
| Apr 28, 2026 | 96.10 | 98.00 | 95.04 | 97.93 | 97.93 | 3.04% | 2,734 |
| Apr 27, 2026 | 93.08 | 100.99 | 93.08 | 95.04 | 95.04 | -1.57% | 17,580 |
| Apr 24, 2026 | 97.40 | 98.38 | 95.01 | 96.56 | 96.56 | -2.38% | 995 |
| Apr 23, 2026 | 100.75 | 102.95 | 98.55 | 98.91 | 98.91 | -1.82% | 1,573 |
| Apr 22, 2026 | 97.25 | 102.25 | 96.40 | 100.74 | 100.74 | 2.61% | 5,400 |
| Apr 21, 2026 | 102.30 | 102.30 | 96.27 | 98.18 | 98.18 | 2.91% | 9,189 |
| Apr 20, 2026 | 102.00 | 102.00 | 95.11 | 95.40 | 95.40 | -4.58% | 40,276 |
| Apr 17, 2026 | 93.03 | 103.00 | 93.03 | 99.98 | 99.98 | 3.75% | 11,795 |
| Apr 16, 2026 | 97.00 | 97.40 | 94.99 | 96.37 | 96.37 | -1.91% | 17,116 |
| Apr 15, 2026 | 97.50 | 98.74 | 94.86 | 98.25 | 98.25 | 2.59% | 1,690 |
| Apr 13, 2026 | 90.00 | 98.69 | 90.00 | 95.77 | 95.77 | 2.24% | 498 |
| Apr 10, 2026 | 94.98 | 94.99 | 92.99 | 93.67 | 93.67 | 0.28% | 403 |
| Apr 9, 2026 | 92.42 | 95.00 | 91.41 | 93.41 | 93.41 | 1.07% | 1,109 |
| Apr 8, 2026 | 93.90 | 95.00 | 91.00 | 92.42 | 92.42 | 1.39% | 2,884 |
| Apr 7, 2026 | 88.70 | 91.99 | 87.40 | 91.15 | 91.15 | 4.79% | 6,295 |
| Apr 6, 2026 | 86.05 | 87.30 | 84.50 | 86.98 | 86.98 | 4.08% | 1,287 |
| Apr 2, 2026 | 82.90 | 84.35 | 82.60 | 83.57 | 83.57 | -0.16% | 969 |
| Apr 1, 2026 | 85.90 | 85.90 | 83.49 | 83.70 | 83.70 | 4.42% | 2,569 |
| Mar 30, 2026 | 82.00 | 85.33 | 79.01 | 80.16 | 80.16 | -1.60% | 5,523 |
| Mar 27, 2026 | 86.01 | 86.50 | 81.00 | 81.46 | 81.46 | -3.76% | 3,214 |
| Mar 25, 2026 | 87.49 | 87.49 | 84.60 | 84.64 | 84.64 | 0.76% | 1,263 |
| Mar 24, 2026 | 86.00 | 87.07 | 83.00 | 84.00 | 84.00 | -2.23% | 2,888 |
| Mar 23, 2026 | 86.45 | 86.46 | 82.22 | 85.92 | 85.92 | -0.60% | 3,876 |
| Mar 20, 2026 | 91.99 | 92.00 | 86.10 | 86.44 | 86.44 | 0.44% | 22,756 |
| Mar 19, 2026 | 87.87 | 88.66 | 84.10 | 86.06 | 86.06 | 0.38% | 2,662 |
| Mar 18, 2026 | 88.40 | 88.40 | 85.05 | 85.73 | 85.73 | 0.41% | 3,104 |
| Mar 17, 2026 | 85.51 | 92.15 | 85.00 | 85.38 | 85.38 | 0.34% | 1,714 |
| Mar 16, 2026 | 86.96 | 94.39 | 82.40 | 85.09 | 85.09 | -2.15% | 2,369 |
| Mar 13, 2026 | 90.70 | 90.70 | 85.71 | 86.96 | 86.96 | -1.23% | 344 |
| Mar 12, 2026 | 89.85 | 89.85 | 87.15 | 88.04 | 88.04 | -2.00% | 916 |
| Mar 11, 2026 | 88.91 | 91.76 | 87.00 | 89.84 | 89.84 | 0.83% | 510 |
| Mar 10, 2026 | 93.00 | 93.00 | 88.01 | 89.10 | 89.10 | 3.34% | 1,159 |
| Mar 9, 2026 | 89.37 | 92.78 | 85.40 | 86.22 | 86.22 | -3.52% | 897 |
| Mar 6, 2026 | 89.25 | 93.40 | 88.66 | 89.37 | 89.37 | 0.18% | 1,635 |
| Mar 5, 2026 | 94.92 | 96.69 | 89.00 | 89.21 | 89.21 | -1.92% | 867 |
| Mar 4, 2026 | 87.00 | 92.98 | 87.00 | 90.96 | 90.96 | -1.13% | 1,067 |
| Mar 2, 2026 | 94.99 | 95.00 | 91.00 | 92.00 | 92.00 | -2.93% | 2,127 |
| Feb 27, 2026 | 95.19 | 95.20 | 92.20 | 94.78 | 94.78 | 1.66% | 234 |
| Feb 26, 2026 | 98.39 | 98.39 | 92.00 | 93.23 | 93.23 | -1.27% | 1,203 |
| Feb 25, 2026 | 95.00 | 95.65 | 93.40 | 94.43 | 94.43 | - | 351 |
| Feb 24, 2026 | 98.79 | 98.79 | 92.25 | 94.43 | 94.43 | -0.75% | 176 |
| Feb 23, 2026 | 94.36 | 99.85 | 94.36 | 95.14 | 95.14 | -0.67% | 1,030 |
| Feb 20, 2026 | 97.63 | 97.99 | 95.00 | 95.78 | 95.78 | -1.89% | 2,291 |
| Feb 19, 2026 | 96.00 | 99.97 | 96.00 | 97.63 | 97.63 | -0.48% | 1,215 |
| Feb 18, 2026 | 100.90 | 100.90 | 95.46 | 98.10 | 98.10 | -0.05% | 488 |
| Feb 17, 2026 | 98.99 | 100.79 | 97.10 | 98.15 | 98.15 | -0.85% | 1,729 |
| Feb 16, 2026 | 99.79 | 101.02 | 93.05 | 98.99 | 98.99 | 3.02% | 3,210 |
| Feb 13, 2026 | 102.40 | 102.40 | 95.42 | 96.09 | 96.09 | -1.98% | 1,312 |
| Feb 12, 2026 | 99.02 | 99.02 | 96.40 | 98.03 | 98.03 | -1.78% | 963 |
| Feb 11, 2026 | 97.57 | 100.10 | 97.57 | 99.81 | 99.81 | 2.30% | 5,662 |
| Feb 10, 2026 | 96.42 | 98.95 | 96.42 | 97.57 | 97.57 | 1.19% | 261 |
| Feb 9, 2026 | 93.20 | 99.40 | 93.20 | 96.42 | 96.42 | 1.26% | 949 |
| Feb 6, 2026 | 97.50 | 97.68 | 94.00 | 95.22 | 95.22 | -1.48% | 3,983 |
| Feb 5, 2026 | 97.13 | 99.97 | 94.00 | 96.65 | 96.65 | -1.25% | 6,679 |
| Feb 4, 2026 | 105.90 | 105.90 | 97.55 | 97.87 | 97.87 | 0.06% | 3,214 |
| Feb 3, 2026 | 97.18 | 99.77 | 96.35 | 97.81 | 97.81 | 2.08% | 1,488 |
| Feb 2, 2026 | 98.80 | 98.80 | 94.26 | 95.82 | 95.82 | -1.64% | 1,049 |
| Feb 1, 2026 | 99.53 | 99.53 | 96.30 | 97.42 | 97.42 | -2.12% | 164 |
| Jan 30, 2026 | 98.51 | 103.50 | 97.00 | 99.53 | 99.53 | 0.55% | 2,247 |
| Jan 29, 2026 | 95.10 | 101.70 | 95.10 | 98.99 | 98.99 | 1.64% | 348 |
| Jan 28, 2026 | 96.19 | 102.39 | 96.19 | 97.39 | 97.39 | 0.95% | 1,067 |
| Jan 27, 2026 | 95.30 | 99.40 | 95.30 | 96.47 | 96.47 | -0.78% | 1,737 |
| Jan 23, 2026 | 97.09 | 101.89 | 95.10 | 97.23 | 97.23 | 0.14% | 717 |
| Jan 22, 2026 | 98.00 | 99.89 | 95.41 | 97.09 | 97.09 | -1.25% | 2,918 |
| Jan 21, 2026 | 100.00 | 100.00 | 96.40 | 98.32 | 98.32 | 2.48% | 1,595 |
| Jan 20, 2026 | 97.43 | 97.43 | 95.25 | 95.94 | 95.94 | -2.10% | 1,756 |
| Jan 19, 2026 | 98.20 | 101.99 | 96.22 | 98.00 | 98.00 | -1.72% | 2,660 |
| Jan 16, 2026 | 101.27 | 101.77 | 98.11 | 99.72 | 99.72 | -1.53% | 577 |
| Jan 14, 2026 | 98.20 | 104.25 | 98.20 | 101.27 | 101.27 | 2.91% | 3,393 |
| Jan 13, 2026 | 96.65 | 103.41 | 96.65 | 98.41 | 98.41 | -1.06% | 1,164 |
| Jan 12, 2026 | 101.43 | 101.60 | 99.21 | 99.46 | 99.46 | -1.94% | 2,096 |
| Jan 9, 2026 | 102.21 | 105.89 | 101.05 | 101.43 | 101.43 | -2.75% | 3,039 |
| Jan 8, 2026 | 105.05 | 106.75 | 102.51 | 104.30 | 104.30 | -0.86% | 672 |
| Jan 7, 2026 | 106.25 | 108.59 | 105.10 | 105.21 | 105.21 | -1.93% | 670 |
| Jan 6, 2026 | 107.10 | 108.88 | 106.10 | 107.28 | 107.28 | 0.09% | 370 |
| Jan 5, 2026 | 108.69 | 109.39 | 106.00 | 107.18 | 107.18 | -0.05% | 1,904 |
| Jan 2, 2026 | 109.80 | 109.80 | 106.10 | 107.23 | 107.23 | -1.65% | 2,717 |
| Jan 1, 2026 | 106.10 | 109.70 | 106.00 | 109.03 | 109.03 | 1.90% | 1,212 |
| Dec 31, 2025 | 108.70 | 108.80 | 106.10 | 107.00 | 107.00 | -0.50% | 2,323 |
| Dec 30, 2025 | 106.15 | 108.00 | 105.99 | 107.54 | 107.54 | 1.45% | 43,423 |
| Dec 29, 2025 | 107.00 | 109.40 | 104.50 | 106.00 | 106.00 | -0.94% | 50,632 |
| Dec 26, 2025 | 107.10 | 111.01 | 106.10 | 107.01 | 107.01 | -2.22% | 11,161 |
| Dec 24, 2025 | 107.34 | 109.97 | 107.34 | 109.44 | 109.44 | 2.27% | 49,656 |
| Dec 23, 2025 | 108.00 | 110.10 | 106.00 | 107.01 | 107.01 | -0.91% | 1,327 |
| Dec 22, 2025 | 110.00 | 110.01 | 106.65 | 107.99 | 107.99 | 1.48% | 4,739 |
| Dec 19, 2025 | 107.00 | 108.00 | 105.20 | 106.42 | 106.42 | -1.45% | 141 |
| Dec 18, 2025 | 105.01 | 108.00 | 105.01 | 107.99 | 107.99 | 2.30% | 1,674 |
| Dec 17, 2025 | 108.51 | 110.99 | 104.00 | 105.56 | 105.56 | -0.95% | 11,586 |
| Dec 16, 2025 | 110.01 | 110.01 | 105.51 | 106.57 | 106.57 | -1.71% | 5,630 |
| Dec 15, 2025 | 108.90 | 113.70 | 108.00 | 108.42 | 108.42 | -0.44% | 680 |
| Dec 12, 2025 | 109.80 | 110.51 | 108.25 | 108.90 | 108.90 | -0.03% | 573 |
| Dec 11, 2025 | 108.99 | 109.00 | 106.50 | 108.93 | 108.93 | -0.51% | 2,456 |
| Dec 10, 2025 | 109.31 | 114.00 | 108.44 | 109.49 | 109.49 | -1.01% | 422 |
| Dec 9, 2025 | 108.01 | 111.39 | 106.55 | 110.61 | 110.61 | 2.45% | 2,076 |
| Dec 8, 2025 | 108.26 | 114.00 | 106.00 | 107.97 | 107.97 | -0.76% | 1,271 |
| Dec 5, 2025 | 114.39 | 114.48 | 108.40 | 108.80 | 108.80 | -2.58% | 1,031 |
| Dec 4, 2025 | 113.39 | 114.95 | 110.21 | 111.68 | 111.68 | 0.62% | 822 |
| Dec 3, 2025 | 114.39 | 114.39 | 110.30 | 110.99 | 110.99 | -0.55% | 2,012 |
| Dec 2, 2025 | 115.53 | 118.00 | 111.50 | 111.60 | 111.60 | -3.39% | 9,710 |