Paisalo Digital Ltd. PAISALO

NSE · India · Finance

INR 79.90+3.49 (+4.57%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 76.41	-2.77%	INR 78.00	INR 79.10	INR 75.62	7.13M
2026-09-29	INR 78.59	-1.27%	INR 79.08	INR 80.23	INR 77.01	8.53M
2026-09-28	INR 79.60	-10.58%	INR 87.01	INR 88.71	INR 73.42	37.59M
2026-09-25	INR 89.02	-0.48%	INR 89.50	INR 90.19	INR 87.30	7.72M
2026-09-24	INR 89.45	-1.04%	INR 89.94	INR 92.90	INR 87.80	11.35M
2026-09-23	INR 90.39	-3.25%	INR 93.88	INR 93.89	INR 89.10	16.38M
2026-09-22	INR 93.43	+0.62%	INR 93.00	INR 94.05	INR 92.51	19.18M
2026-09-21	INR 92.85	+3.73%	INR 89.99	INR 94.88	INR 89.82	34.25M
2026-09-18	INR 89.51	+0.88%	INR 91.00	INR 91.00	INR 88.75	25.90M
2026-09-17	INR 88.73	+4.89%	INR 84.00	INR 92.75	INR 83.89	26.50M
2026-09-16	INR 84.59	+0.14%	INR 82.95	INR 85.60	INR 81.10	21.00M
2026-09-15	INR 84.47	+0.28%	INR 84.92	INR 85.25	INR 83.47	14.46M
2026-09-14	INR 84.23	0.00%	INR 84.23	INR 84.23	INR 84.23	0
2026-09-11	INR 84.23	+1.42%	INR 81.72	INR 84.60	INR 81.20	16.78M
2026-09-10	INR 83.05	+3.92%	INR 79.50	INR 83.50	INR 79.20	21.16M
2026-09-09	INR 79.92	+2.83%	INR 77.76	INR 80.50	INR 77.11	21.01M
2026-09-08	INR 77.72	-2.13%	INR 78.76	INR 78.85	INR 76.71	10.88M
2026-09-07	INR 79.41	+7.17%	INR 74.37	INR 80.00	INR 74.25	35.09M
2026-09-04	INR 74.10	+5.44%	INR 71.65	INR 74.20	INR 70.05	31.20M
2026-09-03	INR 70.28	+5.65%	INR 67.11	INR 70.90	INR 66.45	26.08M
2026-09-02	INR 66.52	-0.82%	INR 66.96	INR 68.15	INR 65.61	9.81M
2026-09-01	INR 67.07	-0.36%	INR 67.05	INR 67.34	INR 65.11	10.05M
2026-08-31	INR 67.31	-0.37%	INR 67.60	INR 67.95	INR 66.25	5.83M
2026-08-28	INR 67.56	-0.40%	INR 67.85	INR 68.54	INR 66.82	9.93M
2026-08-27	INR 67.83	-0.31%	INR 68.06	INR 68.50	INR 67.53	4.63M
2026-08-26	INR 68.04	-1.80%	INR 68.65	INR 69.57	INR 67.29	5.28M
2026-08-25	INR 69.29	-0.27%	INR 69.25	INR 69.90	INR 68.28	6.36M
2026-08-24	INR 69.48	-0.44%	INR 70.00	INR 70.10	INR 68.63	11.25M
2026-08-21	INR 69.79	-0.23%	INR 70.00	INR 70.98	INR 69.00	5.18M
2026-08-20	INR 69.95	+0.84%	INR 69.55	INR 70.30	INR 69.00	3.40M
2026-08-19	INR 69.37	+2.66%	INR 67.57	INR 69.90	INR 67.44	6.86M
2026-08-18	INR 67.57	-0.03%	INR 67.90	INR 69.10	INR 67.20	6.92M
2026-08-17	INR 67.59	-1.57%	INR 68.50	INR 68.90	INR 65.00	9.76M
2026-08-14	INR 68.67	-1.82%	INR 69.85	INR 70.29	INR 68.50	4.85M
2026-08-13	INR 69.94	+1.73%	INR 68.71	INR 70.20	INR 68.25	10.54M
2026-08-12	INR 68.75	-0.81%	INR 68.90	INR 69.70	INR 68.50	5.77M
2026-08-11	INR 69.31	-0.90%	INR 70.50	INR 70.86	INR 68.85	6.12M
2026-08-10	INR 69.94	+1.83%	INR 68.69	INR 70.99	INR 68.54	11.10M
2026-08-07	INR 68.68	-0.43%	INR 69.00	INR 69.89	INR 68.50	11.43M
2026-08-06	INR 68.98	-0.23%	INR 69.50	INR 71.45	INR 68.48	18.18M
2026-08-05	INR 69.14	-2.77%	INR 71.64	INR 74.99	INR 68.25	30.91M
2026-08-04	INR 71.11	-1.63%	INR 71.52	INR 72.05	INR 69.30	6.40M
2026-08-03	INR 72.29	+1.53%	INR 71.79	INR 73.25	INR 70.91	9.21M
2026-07-31	INR 71.20	+0.20%	INR 71.46	INR 71.65	INR 70.35	4.43M
2026-07-30	INR 71.06	-0.46%	INR 71.46	INR 71.78	INR 69.83	5.99M
2026-07-29	INR 71.39	+0.35%	INR 71.14	INR 72.20	INR 70.38	10.85M
2026-07-28	INR 71.14	+0.99%	INR 70.60	INR 71.65	INR 69.62	10.26M
2026-07-27	INR 70.44	+0.38%	INR 70.50	INR 71.18	INR 69.01	11.57M
2026-07-24	INR 70.17	-3.20%	INR 71.80	INR 73.88	INR 69.65	13.67M
2026-07-23	INR 72.49	-1.01%	INR 73.11	INR 74.50	INR 72.00	11.04M
2026-07-22	INR 73.23	+1.45%	INR 72.00	INR 73.52	INR 71.56	10.99M
2026-07-21	INR 72.18	+1.08%	INR 70.30	INR 72.98	INR 69.80	12.75M
2026-07-20	INR 71.41	-0.47%	INR 72.00	INR 72.80	INR 67.31	27.00M
2026-07-17	INR 71.75	-2.75%	INR 77.39	INR 77.39	INR 67.15	53.21M
2026-07-16	INR 73.78	+2.43%	INR 72.30	INR 76.39	INR 72.30	55.82M
2026-07-15	INR 72.03	-0.58%	INR 72.99	INR 74.20	INR 70.52	25.92M
2026-07-14	INR 72.45	+0.21%	INR 71.95	INR 73.60	INR 71.48	10.04M
2026-07-13	INR 72.30	-1.28%	INR 72.00	INR 73.75	INR 71.16	13.10M
2026-07-10	INR 73.24	+1.16%	INR 72.65	INR 73.99	INR 71.66	16.38M
2026-07-09	INR 72.40	+2.81%	INR 70.43	INR 72.70	INR 69.10	18.94M
2026-07-08	INR 70.42	+1.27%	INR 69.10	INR 73.39	INR 69.10	20.46M
2026-07-07	INR 69.54	-3.47%	INR 72.04	INR 73.60	INR 68.71	18.07M
2026-07-06	INR 72.04	+0.24%	INR 71.70	INR 73.49	INR 71.50	11.73M
2026-07-03	INR 71.87	-0.07%	INR 71.50	INR 72.65	INR 70.11	18.53M
2026-07-02	INR 71.92	+1.52%	INR 72.00	INR 74.90	INR 70.93	60.36M
2026-07-01	INR 70.84	+19.86%	INR 60.10	INR 70.92	INR 60.10	89.75M
2026-06-30	INR 59.10	-2.02%	INR 60.90	INR 61.00	INR 58.11	13.11M
2026-06-29	INR 60.32	+1.65%	INR 59.80	INR 60.70	INR 59.43	13.41M
2026-06-26	INR 59.34	0.00%	INR 59.34	INR 59.34	INR 59.34	0
2026-06-25	INR 59.34	+0.22%	INR 59.80	INR 59.80	INR 58.95	3.99M
2026-06-24	INR 59.21	-0.35%	INR 59.50	INR 60.05	INR 59.05	6.02M
2026-06-23	INR 59.42	+0.58%	INR 59.44	INR 60.10	INR 58.77	3.84M
2026-06-22	INR 59.08	+0.46%	INR 59.01	INR 59.43	INR 58.35	4.48M
2026-06-19	INR 58.81	+0.51%	INR 58.54	INR 59.75	INR 58.06	6.35M
2026-06-18	INR 58.51	+0.45%	INR 58.57	INR 59.50	INR 58.30	4.12M
2026-06-17	INR 58.25	-1.95%	INR 59.90	INR 60.50	INR 58.05	4.25M
2026-06-16	INR 59.41	+2.15%	INR 58.29	INR 59.70	INR 58.05	6.86M
2026-06-15	INR 58.16	-1.92%	INR 60.25	INR 60.25	INR 57.82	8.01M
2026-06-12	INR 59.30	+1.35%	INR 59.15	INR 60.40	INR 59.00	8.51M
2026-06-11	INR 58.51	-1.68%	INR 59.00	INR 59.70	INR 58.10	8.56M
2026-06-10	INR 59.51	-1.11%	INR 59.99	INR 61.00	INR 59.02	9.41M
2026-06-09	INR 60.18	+1.42%	INR 60.09	INR 61.00	INR 58.66	18.00M
2026-06-08	INR 59.34	+2.54%	INR 56.96	INR 60.50	INR 56.56	24.53M
2026-06-05	INR 57.87	+4.52%	INR 55.35	INR 58.27	INR 55.35	17.93M
2026-06-04	INR 55.37	+2.69%	INR 53.45	INR 55.49	INR 53.30	10.90M
2026-06-03	INR 53.92	+2.33%	INR 52.70	INR 54.94	INR 51.16	15.72M
2026-06-02	INR 52.69	-0.32%	INR 52.98	INR 53.40	INR 52.05	12.52M
2026-06-01	INR 52.86	+2.48%	INR 52.21	INR 55.89	INR 51.79	34.29M
2026-05-29	INR 51.58	+4.50%	INR 49.49	INR 52.40	INR 49.34	25.62M
2026-05-28	INR 49.36	0.00%	INR 49.36	INR 49.36	INR 49.36	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 76.41	-2.77%	INR 78.00	INR 79.10	INR 75.62	7.13M
2026-09-29	INR 78.59	-1.27%	INR 79.08	INR 80.23	INR 77.01	8.53M
2026-09-28	INR 79.60	-10.58%	INR 87.01	INR 88.71	INR 73.42	37.59M
2026-09-25	INR 89.02	-0.48%	INR 89.50	INR 90.19	INR 87.30	7.72M
2026-09-24	INR 89.45	-1.04%	INR 89.94	INR 92.90	INR 87.80	11.35M
2026-09-23	INR 90.39	-3.25%	INR 93.88	INR 93.89	INR 89.10	16.38M
2026-09-22	INR 93.43	+0.62%	INR 93.00	INR 94.05	INR 92.51	19.18M
2026-09-21	INR 92.85	+3.73%	INR 89.99	INR 94.88	INR 89.82	34.25M
2026-09-18	INR 89.51	+0.88%	INR 91.00	INR 91.00	INR 88.75	25.90M
2026-09-17	INR 88.73	+4.89%	INR 84.00	INR 92.75	INR 83.89	26.50M
2026-09-16	INR 84.59	+0.14%	INR 82.95	INR 85.60	INR 81.10	21.00M
2026-09-15	INR 84.47	+0.28%	INR 84.92	INR 85.25	INR 83.47	14.46M
2026-09-14	INR 84.23	0.00%	INR 84.23	INR 84.23	INR 84.23	0
2026-09-11	INR 84.23	+1.42%	INR 81.72	INR 84.60	INR 81.20	16.78M
2026-09-10	INR 83.05	+3.92%	INR 79.50	INR 83.50	INR 79.20	21.16M
2026-09-09	INR 79.92	+2.83%	INR 77.76	INR 80.50	INR 77.11	21.01M
2026-09-08	INR 77.72	-2.13%	INR 78.76	INR 78.85	INR 76.71	10.88M
2026-09-07	INR 79.41	+7.17%	INR 74.37	INR 80.00	INR 74.25	35.09M
2026-09-04	INR 74.10	+5.44%	INR 71.65	INR 74.20	INR 70.05	31.20M
2026-09-03	INR 70.28	+5.65%	INR 67.11	INR 70.90	INR 66.45	26.08M
2026-09-02	INR 66.52	-0.82%	INR 66.96	INR 68.15	INR 65.61	9.81M
2026-09-01	INR 67.07	-0.36%	INR 67.05	INR 67.34	INR 65.11	10.05M
2026-08-31	INR 67.31	-0.37%	INR 67.60	INR 67.95	INR 66.25	5.83M
2026-08-28	INR 67.56	-0.40%	INR 67.85	INR 68.54	INR 66.82	9.93M
2026-08-27	INR 67.83	-0.31%	INR 68.06	INR 68.50	INR 67.53	4.63M
2026-08-26	INR 68.04	-1.80%	INR 68.65	INR 69.57	INR 67.29	5.28M
2026-08-25	INR 69.29	-0.27%	INR 69.25	INR 69.90	INR 68.28	6.36M
2026-08-24	INR 69.48	-0.44%	INR 70.00	INR 70.10	INR 68.63	11.25M
2026-08-21	INR 69.79	-0.23%	INR 70.00	INR 70.98	INR 69.00	5.18M
2026-08-20	INR 69.95	+0.84%	INR 69.55	INR 70.30	INR 69.00	3.40M
2026-08-19	INR 69.37	+2.66%	INR 67.57	INR 69.90	INR 67.44	6.86M
2026-08-18	INR 67.57	-0.03%	INR 67.90	INR 69.10	INR 67.20	6.92M
2026-08-17	INR 67.59	-1.57%	INR 68.50	INR 68.90	INR 65.00	9.76M
2026-08-14	INR 68.67	-1.82%	INR 69.85	INR 70.29	INR 68.50	4.85M
2026-08-13	INR 69.94	+1.73%	INR 68.71	INR 70.20	INR 68.25	10.54M
2026-08-12	INR 68.75	-0.81%	INR 68.90	INR 69.70	INR 68.50	5.77M
2026-08-11	INR 69.31	-0.90%	INR 70.50	INR 70.86	INR 68.85	6.12M
2026-08-10	INR 69.94	+1.83%	INR 68.69	INR 70.99	INR 68.54	11.10M
2026-08-07	INR 68.68	-0.43%	INR 69.00	INR 69.89	INR 68.50	11.43M
2026-08-06	INR 68.98	-0.23%	INR 69.50	INR 71.45	INR 68.48	18.18M
2026-08-05	INR 69.14	-2.77%	INR 71.64	INR 74.99	INR 68.25	30.91M
2026-08-04	INR 71.11	-1.63%	INR 71.52	INR 72.05	INR 69.30	6.40M
2026-08-03	INR 72.29	+1.53%	INR 71.79	INR 73.25	INR 70.91	9.21M
2026-07-31	INR 71.20	+0.20%	INR 71.46	INR 71.65	INR 70.35	4.43M
2026-07-30	INR 71.06	-0.46%	INR 71.46	INR 71.78	INR 69.83	5.99M
2026-07-29	INR 71.39	+0.35%	INR 71.14	INR 72.20	INR 70.38	10.85M
2026-07-28	INR 71.14	+0.99%	INR 70.60	INR 71.65	INR 69.62	10.26M
2026-07-27	INR 70.44	+0.38%	INR 70.50	INR 71.18	INR 69.01	11.57M
2026-07-24	INR 70.17	-3.20%	INR 71.80	INR 73.88	INR 69.65	13.67M
2026-07-23	INR 72.49	-1.01%	INR 73.11	INR 74.50	INR 72.00	11.04M
2026-07-22	INR 73.23	+1.45%	INR 72.00	INR 73.52	INR 71.56	10.99M
2026-07-21	INR 72.18	+1.08%	INR 70.30	INR 72.98	INR 69.80	12.75M
2026-07-20	INR 71.41	-0.47%	INR 72.00	INR 72.80	INR 67.31	27.00M
2026-07-17	INR 71.75	-2.75%	INR 77.39	INR 77.39	INR 67.15	53.21M
2026-07-16	INR 73.78	+2.43%	INR 72.30	INR 76.39	INR 72.30	55.82M
2026-07-15	INR 72.03	-0.58%	INR 72.99	INR 74.20	INR 70.52	25.92M
2026-07-14	INR 72.45	+0.21%	INR 71.95	INR 73.60	INR 71.48	10.04M
2026-07-13	INR 72.30	-1.28%	INR 72.00	INR 73.75	INR 71.16	13.10M
2026-07-10	INR 73.24	+1.16%	INR 72.65	INR 73.99	INR 71.66	16.38M
2026-07-09	INR 72.40	+2.81%	INR 70.43	INR 72.70	INR 69.10	18.94M
2026-07-08	INR 70.42	+1.27%	INR 69.10	INR 73.39	INR 69.10	20.46M
2026-07-07	INR 69.54	-3.47%	INR 72.04	INR 73.60	INR 68.71	18.07M
2026-07-06	INR 72.04	+0.24%	INR 71.70	INR 73.49	INR 71.50	11.73M
2026-07-03	INR 71.87	-0.07%	INR 71.50	INR 72.65	INR 70.11	18.53M
2026-07-02	INR 71.92	+1.52%	INR 72.00	INR 74.90	INR 70.93	60.36M
2026-07-01	INR 70.84	+19.86%	INR 60.10	INR 70.92	INR 60.10	89.75M
2026-06-30	INR 59.10	-2.02%	INR 60.90	INR 61.00	INR 58.11	13.11M
2026-06-29	INR 60.32	+1.65%	INR 59.80	INR 60.70	INR 59.43	13.41M
2026-06-26	INR 59.34	0.00%	INR 59.34	INR 59.34	INR 59.34	0
2026-06-25	INR 59.34	+0.22%	INR 59.80	INR 59.80	INR 58.95	3.99M
2026-06-24	INR 59.21	-0.35%	INR 59.50	INR 60.05	INR 59.05	6.02M
2026-06-23	INR 59.42	+0.58%	INR 59.44	INR 60.10	INR 58.77	3.84M
2026-06-22	INR 59.08	+0.46%	INR 59.01	INR 59.43	INR 58.35	4.48M
2026-06-19	INR 58.81	+0.51%	INR 58.54	INR 59.75	INR 58.06	6.35M
2026-06-18	INR 58.51	+0.45%	INR 58.57	INR 59.50	INR 58.30	4.12M
2026-06-17	INR 58.25	-1.95%	INR 59.90	INR 60.50	INR 58.05	4.25M
2026-06-16	INR 59.41	+2.15%	INR 58.29	INR 59.70	INR 58.05	6.86M
2026-06-15	INR 58.16	-1.92%	INR 60.25	INR 60.25	INR 57.82	8.01M
2026-06-12	INR 59.30	+1.35%	INR 59.15	INR 60.40	INR 59.00	8.51M
2026-06-11	INR 58.51	-1.68%	INR 59.00	INR 59.70	INR 58.10	8.56M
2026-06-10	INR 59.51	-1.11%	INR 59.99	INR 61.00	INR 59.02	9.41M
2026-06-09	INR 60.18	+1.42%	INR 60.09	INR 61.00	INR 58.66	18.00M
2026-06-08	INR 59.34	+2.54%	INR 56.96	INR 60.50	INR 56.56	24.53M
2026-06-05	INR 57.87	+4.52%	INR 55.35	INR 58.27	INR 55.35	17.93M
2026-06-04	INR 55.37	+2.69%	INR 53.45	INR 55.49	INR 53.30	10.90M
2026-06-03	INR 53.92	+2.33%	INR 52.70	INR 54.94	INR 51.16	15.72M
2026-06-02	INR 52.69	-0.32%	INR 52.98	INR 53.40	INR 52.05	12.52M
2026-06-01	INR 52.86	+2.48%	INR 52.21	INR 55.89	INR 51.79	34.29M
2026-05-29	INR 51.58	+4.50%	INR 49.49	INR 52.40	INR 49.34	25.62M
2026-05-28	INR 49.36	0.00%	INR 49.36	INR 49.36	INR 49.36	0