Palred Technologies Limited (NSE:PALREDTEC)
India
· Delayed Price · Currency is INR 39.23
+1.84 (4.92%)
Apr 29, 2026, 3:25 PM IST
Palred Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.19 | 39.25 | 37.00 | 39.23 | 39.23 | 4.92% | 1,806 |
| Apr 28, 2026 | 39.80 | 39.80 | 36.70 | 37.39 | 37.39 | -3.11% | 3,747 |
| Apr 27, 2026 | 39.41 | 40.96 | 37.67 | 38.59 | 38.59 | -2.16% | 1,607 |
| Apr 24, 2026 | 38.16 | 39.73 | 38.16 | 39.44 | 39.44 | -1.13% | 1,797 |
| Apr 23, 2026 | 40.00 | 40.45 | 39.01 | 39.89 | 39.89 | 1.32% | 6,595 |
| Apr 22, 2026 | 38.49 | 39.37 | 37.28 | 39.37 | 39.37 | 4.99% | 5,143 |
| Apr 21, 2026 | 38.00 | 38.99 | 37.25 | 37.50 | 37.50 | -1.32% | 5,533 |
| Apr 20, 2026 | 36.00 | 38.39 | 35.31 | 38.00 | 38.00 | 2.29% | 2,264 |
| Apr 17, 2026 | 36.59 | 38.35 | 36.11 | 37.15 | 37.15 | 1.31% | 5,968 |
| Apr 16, 2026 | 35.80 | 37.30 | 34.05 | 36.67 | 36.67 | 3.01% | 4,976 |
| Apr 15, 2026 | 34.74 | 35.80 | 34.24 | 35.60 | 35.60 | 4.40% | 7,077 |
| Apr 13, 2026 | 32.70 | 34.29 | 31.30 | 34.10 | 34.10 | 3.58% | 3,045 |
| Apr 10, 2026 | 34.00 | 34.55 | 32.00 | 32.92 | 32.92 | -0.03% | 12,768 |
| Apr 9, 2026 | 33.19 | 33.26 | 31.25 | 32.93 | 32.93 | 3.95% | 9,030 |
| Apr 8, 2026 | 31.59 | 31.68 | 30.66 | 31.68 | 31.68 | 4.97% | 4,745 |
| Apr 7, 2026 | 31.49 | 31.49 | 29.74 | 30.18 | 30.18 | -1.92% | 4,177 |
| Apr 6, 2026 | 29.02 | 31.09 | 28.71 | 30.77 | 30.77 | 3.05% | 10,062 |
| Apr 2, 2026 | 29.00 | 30.24 | 28.72 | 29.86 | 29.86 | 3.47% | 1,852 |
| Apr 1, 2026 | 28.80 | 28.86 | 28.10 | 28.86 | 28.86 | 4.98% | 1,409 |
| Mar 30, 2026 | 27.51 | 29.94 | 27.45 | 27.49 | 27.49 | -4.85% | 17,399 |
| Mar 27, 2026 | 31.14 | 31.14 | 28.20 | 28.89 | 28.89 | -2.66% | 24,757 |
| Mar 25, 2026 | 30.03 | 30.36 | 27.51 | 29.68 | 29.68 | 2.63% | 17,024 |
| Mar 24, 2026 | 28.60 | 28.97 | 27.65 | 28.92 | 28.92 | 4.59% | 10,173 |
| Mar 23, 2026 | 28.50 | 28.81 | 27.55 | 27.65 | 27.65 | -4.49% | 23,881 |
| Mar 20, 2026 | 29.44 | 30.45 | 28.30 | 28.95 | 28.95 | -1.66% | 9,702 |
| Mar 19, 2026 | 29.68 | 30.45 | 28.24 | 29.44 | 29.44 | -0.94% | 36,170 |
| Mar 18, 2026 | 29.04 | 29.88 | 28.60 | 29.72 | 29.72 | 4.39% | 29,755 |
| Mar 17, 2026 | 29.95 | 29.95 | 28.03 | 28.47 | 28.47 | -0.90% | 8,524 |
| Mar 16, 2026 | 29.01 | 29.01 | 28.00 | 28.73 | 28.73 | -0.59% | 6,261 |
| Mar 13, 2026 | 29.65 | 31.00 | 28.41 | 28.90 | 28.90 | -2.73% | 6,569 |
| Mar 12, 2026 | 31.35 | 31.40 | 29.66 | 29.71 | 29.71 | -4.81% | 9,718 |
| Mar 11, 2026 | 30.23 | 32.47 | 29.46 | 31.21 | 31.21 | 0.64% | 7,122 |
| Mar 10, 2026 | 29.54 | 31.01 | 28.61 | 31.01 | 31.01 | 4.98% | 4,053 |
| Mar 9, 2026 | 29.36 | 30.50 | 28.92 | 29.54 | 29.54 | 0.61% | 3,459 |
| Mar 6, 2026 | 30.99 | 31.35 | 28.76 | 29.36 | 29.36 | -3.01% | 7,281 |
| Mar 5, 2026 | 29.71 | 31.91 | 29.70 | 30.27 | 30.27 | -0.43% | 6,561 |
| Mar 4, 2026 | 31.68 | 31.99 | 30.10 | 30.40 | 30.40 | -4.04% | 9,166 |
| Mar 2, 2026 | 34.14 | 34.14 | 31.03 | 31.68 | 31.68 | -2.67% | 11,651 |
| Feb 27, 2026 | 34.04 | 34.95 | 32.34 | 32.55 | 32.55 | -4.38% | 5,468 |
| Feb 26, 2026 | 35.30 | 36.27 | 33.73 | 34.04 | 34.04 | -3.57% | 5,466 |
| Feb 25, 2026 | 37.17 | 37.17 | 35.30 | 35.30 | 35.30 | -4.98% | 11,947 |
| Feb 24, 2026 | 37.95 | 38.90 | 36.60 | 37.15 | 37.15 | -2.11% | 1,486 |
| Feb 23, 2026 | 39.20 | 39.20 | 37.70 | 37.95 | 37.95 | -3.92% | 4,143 |
| Feb 20, 2026 | 40.80 | 40.80 | 39.02 | 39.50 | 39.50 | -3.38% | 1,293 |
| Feb 19, 2026 | 38.28 | 41.17 | 38.28 | 40.88 | 40.88 | 4.26% | 4,432 |
| Feb 18, 2026 | 40.28 | 41.15 | 38.33 | 39.21 | 39.21 | -2.66% | 9,284 |
| Feb 17, 2026 | 43.00 | 43.00 | 39.86 | 40.28 | 40.28 | -3.98% | 11,732 |
| Feb 16, 2026 | 40.86 | 44.78 | 40.86 | 41.95 | 41.95 | -2.33% | 7,364 |
| Feb 13, 2026 | 43.00 | 43.98 | 41.02 | 42.95 | 42.95 | 2.53% | 11,389 |
| Feb 12, 2026 | 41.80 | 41.89 | 41.00 | 41.89 | 41.89 | 4.99% | 7,354 |
| Feb 11, 2026 | 38.01 | 39.90 | 36.51 | 39.90 | 39.90 | 5.00% | 9,515 |
| Feb 10, 2026 | 38.89 | 38.89 | 37.64 | 38.00 | 38.00 | - | 5,932 |
| Feb 9, 2026 | 37.74 | 38.39 | 36.01 | 38.00 | 38.00 | 0.69% | 3,867 |
| Feb 6, 2026 | 38.50 | 38.50 | 36.08 | 37.74 | 37.74 | 0.29% | 513 |
| Feb 5, 2026 | 38.50 | 38.50 | 36.50 | 37.63 | 37.63 | -0.37% | 2,039 |
| Feb 4, 2026 | 38.70 | 38.70 | 36.57 | 37.77 | 37.77 | 2.36% | 2,968 |
| Feb 3, 2026 | 35.20 | 36.90 | 35.20 | 36.90 | 36.90 | 4.98% | 1,327 |
| Feb 2, 2026 | 37.98 | 37.98 | 34.70 | 35.15 | 35.15 | -3.70% | 3,263 |
| Feb 1, 2026 | 36.49 | 37.65 | 34.51 | 36.50 | 36.50 | 1.78% | 3,073 |
| Jan 30, 2026 | 34.00 | 35.86 | 32.56 | 35.86 | 35.86 | 4.98% | 6,492 |
| Jan 29, 2026 | 35.15 | 35.15 | 33.90 | 34.16 | 34.16 | -3.37% | 6,719 |
| Jan 28, 2026 | 35.14 | 36.88 | 35.00 | 35.35 | 35.35 | 0.60% | 4,003 |
| Jan 27, 2026 | 36.98 | 36.98 | 35.01 | 35.14 | 35.14 | -3.88% | 6,029 |
| Jan 23, 2026 | 39.40 | 39.42 | 35.86 | 36.56 | 36.56 | -2.64% | 7,922 |
| Jan 22, 2026 | 40.60 | 40.60 | 36.80 | 37.55 | 37.55 | -2.92% | 10,599 |
| Jan 21, 2026 | 38.68 | 41.97 | 38.68 | 38.68 | 38.68 | -4.99% | 14,890 |
| Jan 20, 2026 | 44.23 | 44.23 | 40.71 | 40.71 | 40.71 | -4.99% | 11,780 |
| Jan 19, 2026 | 47.00 | 47.00 | 42.85 | 42.85 | 42.85 | -4.99% | 12,511 |
| Jan 16, 2026 | 45.30 | 47.39 | 44.00 | 45.10 | 45.10 | -0.44% | 4,111 |
| Jan 14, 2026 | 47.12 | 48.00 | 44.67 | 45.30 | 45.30 | -3.66% | 6,331 |
| Jan 13, 2026 | 42.81 | 47.02 | 42.81 | 47.02 | 47.02 | 4.98% | 6,553 |
| Jan 12, 2026 | 46.88 | 48.94 | 44.54 | 44.79 | 44.79 | -4.46% | 6,571 |
| Jan 9, 2026 | 49.00 | 49.00 | 46.85 | 46.88 | 46.88 | -4.89% | 5,339 |
| Jan 8, 2026 | 50.70 | 50.83 | 48.50 | 49.29 | 49.29 | -1.64% | 5,269 |
| Jan 7, 2026 | 48.61 | 50.70 | 46.79 | 50.11 | 50.11 | 1.75% | 9,174 |
| Jan 6, 2026 | 48.50 | 49.50 | 47.29 | 49.25 | 49.25 | 1.34% | 12,803 |
| Jan 5, 2026 | 49.50 | 49.50 | 46.01 | 48.60 | 48.60 | 3.08% | 38,165 |
| Jan 2, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 4.99% | 3,523 |
| Jan 1, 2026 | 44.91 | 44.91 | 44.03 | 44.91 | 44.91 | 4.98% | 4,481 |
| Dec 31, 2025 | 41.06 | 42.78 | 41.00 | 42.78 | 42.78 | 4.98% | 19,065 |
| Dec 30, 2025 | 39.11 | 41.49 | 39.10 | 40.75 | 40.75 | 2.75% | 7,505 |
| Dec 29, 2025 | 39.33 | 40.97 | 38.50 | 39.66 | 39.66 | 1.04% | 6,985 |
| Dec 26, 2025 | 37.01 | 39.33 | 37.01 | 39.25 | 39.25 | 4.78% | 8,864 |
| Dec 24, 2025 | 38.77 | 40.00 | 37.10 | 37.46 | 37.46 | -3.38% | 27,878 |
| Dec 23, 2025 | 38.00 | 38.99 | 37.50 | 38.77 | 38.77 | 2.27% | 5,406 |
| Dec 22, 2025 | 39.86 | 39.86 | 37.70 | 37.91 | 37.91 | -4.46% | 19,597 |
| Dec 19, 2025 | 39.77 | 39.90 | 36.34 | 39.68 | 39.68 | 4.23% | 7,022 |
| Dec 18, 2025 | 38.99 | 39.50 | 37.50 | 38.07 | 38.07 | 1.17% | 5,345 |
| Dec 17, 2025 | 39.56 | 41.46 | 37.59 | 37.63 | 37.63 | -4.88% | 7,917 |
| Dec 16, 2025 | 40.25 | 41.25 | 39.15 | 39.56 | 39.56 | -1.52% | 9,634 |
| Dec 15, 2025 | 41.26 | 41.26 | 39.50 | 40.17 | 40.17 | 2.21% | 7,157 |
| Dec 12, 2025 | 39.25 | 40.44 | 39.04 | 39.30 | 39.30 | 0.13% | 3,975 |
| Dec 11, 2025 | 40.97 | 40.97 | 38.94 | 39.25 | 39.25 | -4.22% | 4,551 |
| Dec 10, 2025 | 40.10 | 41.59 | 38.11 | 40.98 | 40.98 | 2.78% | 7,823 |
| Dec 9, 2025 | 39.15 | 39.95 | 37.03 | 39.87 | 39.87 | 4.78% | 13,263 |
| Dec 8, 2025 | 41.45 | 41.45 | 37.97 | 38.05 | 38.05 | -4.80% | 14,003 |
| Dec 5, 2025 | 41.84 | 43.29 | 39.20 | 39.97 | 39.97 | -3.10% | 19,841 |
| Dec 4, 2025 | 41.01 | 42.69 | 40.10 | 41.25 | 41.25 | 0.05% | 4,862 |
| Dec 3, 2025 | 41.51 | 42.47 | 40.50 | 41.23 | 41.23 | -1.20% | 4,468 |
| Dec 2, 2025 | 40.94 | 43.49 | 40.06 | 41.73 | 41.73 | -0.14% | 2,861 |