Palash Securities Ltd. PALASHSECU

NSE · India · Consumer Non-Durables

INR 84.50+0.25 (+0.30%)

Market closed· Oct 1, 2026, 9:36 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 84.50	+0.30%	INR 84.60	INR 85.38	INR 84.50	1.35K
2026-09-30	INR 84.25	0.00%	INR 84.25	INR 84.25	INR 84.25	0
2026-09-29	INR 84.25	-5.23%	INR 86.00	INR 88.00	INR 84.10	1.54K
2026-09-28	INR 88.90	-0.02%	INR 88.00	INR 88.91	INR 86.10	849
2026-09-25	INR 88.92	+5.72%	INR 84.00	INR 89.95	INR 84.00	1.08K
2026-09-24	INR 84.11	-1.84%	INR 87.99	INR 87.99	INR 84.05	2.65K
2026-09-23	INR 85.69	-1.16%	INR 87.11	INR 88.90	INR 85.00	2.00K
2026-09-22	INR 86.70	-0.22%	INR 86.50	INR 87.00	INR 86.50	727
2026-09-21	INR 86.89	+0.91%	INR 86.21	INR 88.00	INR 86.20	296
2026-09-18	INR 86.11	+0.09%	INR 86.11	INR 88.50	INR 86.10	305
2026-09-17	INR 86.03	-2.24%	INR 89.50	INR 89.50	INR 86.00	607
2026-09-16	INR 88.00	-0.81%	INR 89.00	INR 89.00	INR 88.00	14
2026-09-15	INR 88.72	+3.26%	INR 87.02	INR 90.00	INR 84.00	1.48K
2026-09-11	INR 85.92	-2.35%	INR 89.90	INR 89.90	INR 85.00	2.21K
2026-09-10	INR 87.99	-0.98%	INR 88.00	INR 89.89	INR 86.20	416
2026-09-09	INR 88.86	+0.82%	INR 88.11	INR 89.90	INR 87.99	1.18K
2026-09-08	INR 88.14	-1.19%	INR 90.98	INR 91.90	INR 88.00	285
2026-09-07	INR 89.20	-1.08%	INR 90.17	INR 90.17	INR 89.20	438
2026-09-04	INR 90.17	+1.97%	INR 91.70	INR 91.70	INR 89.00	427
2026-09-03	INR 88.43	-0.62%	INR 91.80	INR 91.80	INR 88.40	285
2026-09-02	INR 88.98	-1.97%	INR 90.00	INR 90.00	INR 88.10	1.46K
2026-09-01	INR 90.77	+2.89%	INR 88.22	INR 91.89	INR 88.00	648
2026-08-31	INR 88.22	-3.47%	INR 90.40	INR 90.40	INR 88.00	212
2026-08-28	INR 91.39	+1.79%	INR 89.90	INR 91.90	INR 86.40	3.85K
2026-08-27	INR 89.78	-3.00%	INR 91.90	INR 91.90	INR 87.50	3.71K
2026-08-26	INR 92.56	+3.79%	INR 90.00	INR 93.30	INR 89.20	222
2026-08-25	INR 89.18	-3.62%	INR 94.38	INR 94.38	INR 88.20	2.47K
2026-08-24	INR 92.53	+4.06%	INR 91.90	INR 93.00	INR 88.10	2.89K
2026-08-21	INR 88.92	+0.82%	INR 90.00	INR 91.95	INR 88.26	2.52K
2026-08-20	INR 88.20	+2.12%	INR 87.90	INR 92.00	INR 86.60	1.30K
2026-08-19	INR 86.37	-0.10%	INR 87.46	INR 87.98	INR 84.55	4.76K
2026-08-18	INR 86.46	-3.70%	INR 86.51	INR 88.98	INR 84.50	11.36K
2026-08-17	INR 89.78	-1.12%	INR 92.00	INR 92.00	INR 86.51	1.04K
2026-08-14	INR 90.80	+0.51%	INR 91.00	INR 91.00	INR 88.21	984
2026-08-13	INR 90.34	+0.80%	INR 90.00	INR 91.00	INR 88.10	437
2026-08-12	INR 89.62	-3.06%	INR 91.40	INR 92.50	INR 88.00	10.05K
2026-08-11	INR 92.45	+1.97%	INR 92.00	INR 94.39	INR 86.21	3.57K
2026-08-10	INR 90.66	-1.47%	INR 98.00	INR 98.00	INR 88.00	1.11K
2026-08-07	INR 92.01	+5.64%	INR 87.10	INR 94.79	INR 87.00	1.79K
2026-08-06	INR 87.10	-1.64%	INR 87.51	INR 87.98	INR 85.25	3.53K
2026-08-05	INR 88.55	-0.09%	INR 87.00	INR 89.80	INR 86.30	1.18K
2026-08-04	INR 88.63	-0.43%	INR 88.10	INR 89.50	INR 86.01	1.79K
2026-08-03	INR 89.01	+2.23%	INR 87.80	INR 91.35	INR 87.04	1.84K
2026-07-31	INR 87.07	+0.90%	INR 84.50	INR 88.00	INR 84.50	1.14K
2026-07-30	INR 86.29	-1.43%	INR 88.00	INR 88.10	INR 85.00	773
2026-07-29	INR 87.54	+1.10%	INR 86.00	INR 89.99	INR 85.00	3.60K
2026-07-28	INR 86.59	-2.83%	INR 88.20	INR 88.34	INR 85.98	2.34K
2026-07-27	INR 89.11	+0.91%	INR 91.40	INR 91.40	INR 89.00	1.25K
2026-07-24	INR 88.31	-2.00%	INR 89.20	INR 89.50	INR 88.05	515
2026-07-23	INR 90.11	+0.85%	INR 91.40	INR 91.40	INR 88.00	434
2026-07-22	INR 89.35	+0.04%	INR 92.43	INR 92.43	INR 89.35	561
2026-07-21	INR 89.31	-0.01%	INR 89.41	INR 89.41	INR 89.05	1.19K
2026-07-20	INR 89.32	-1.29%	INR 90.11	INR 93.70	INR 88.20	3.81K
2026-07-17	INR 90.49	-1.10%	INR 91.50	INR 91.50	INR 90.00	494
2026-07-16	INR 91.50	+2.29%	INR 91.50	INR 91.50	INR 91.50	21
2026-07-15	INR 89.45	-1.71%	INR 93.39	INR 93.39	INR 89.32	1.02K
2026-07-14	INR 91.01	+0.72%	INR 93.50	INR 94.45	INR 91.01	423
2026-07-13	INR 90.36	-2.40%	INR 90.11	INR 92.00	INR 90.01	7.89K
2026-07-10	INR 92.58	+2.62%	INR 92.90	INR 93.40	INR 90.79	297
2026-07-09	INR 90.22	-0.75%	INR 91.00	INR 92.25	INR 88.05	2.06K
2026-07-08	INR 90.90	-1.67%	INR 91.61	INR 93.40	INR 90.61	11.85K
2026-07-07	INR 92.44	-3.43%	INR 97.95	INR 97.95	INR 91.90	1.57K
2026-07-06	INR 95.72	+4.21%	INR 98.90	INR 98.90	INR 91.50	869
2026-07-03	INR 91.85	+0.57%	INR 92.10	INR 93.40	INR 91.85	239
2026-07-02	INR 91.33	-1.75%	INR 92.10	INR 93.10	INR 90.44	734
2026-07-01	INR 92.96	-0.84%	INR 91.00	INR 94.90	INR 90.00	489
2026-06-30	INR 93.75	+2.93%	INR 91.10	INR 96.95	INR 90.50	743
2026-06-29	INR 91.08	-0.59%	INR 91.70	INR 94.40	INR 90.31	864
2026-06-26	INR 91.62	0.00%	INR 91.62	INR 91.62	INR 91.62	0
2026-06-25	INR 91.62	-0.90%	INR 93.26	INR 93.50	INR 91.62	213
2026-06-24	INR 92.45	-0.59%	INR 91.60	INR 94.00	INR 91.60	658
2026-06-23	INR 93.00	-2.36%	INR 98.40	INR 98.40	INR 92.40	1.73K
2026-06-22	INR 95.25	-0.77%	INR 98.80	INR 98.80	INR 95.05	651
2026-06-19	INR 95.99	+1.03%	INR 95.50	INR 96.90	INR 93.00	636
2026-06-18	INR 95.01	-1.42%	INR 96.38	INR 98.00	INR 95.00	2.34K
2026-06-17	INR 96.38	-1.95%	INR 98.30	INR 98.30	INR 95.02	126
2026-06-16	INR 98.30	-0.15%	INR 97.96	INR 100.00	INR 96.00	412
2026-06-15	INR 98.45	+1.03%	INR 97.45	INR 99.40	INR 96.40	163
2026-06-12	INR 97.45	+4.27%	INR 93.00	INR 98.80	INR 92.99	650
2026-06-11	INR 93.46	+0.96%	INR 93.50	INR 94.40	INR 91.60	330
2026-06-10	INR 92.57	-3.54%	INR 95.20	INR 97.00	INR 92.50	1.34K
2026-06-09	INR 95.97	-3.16%	INR 99.05	INR 99.05	INR 95.40	229
2026-06-08	INR 99.10	+1.15%	INR 99.20	INR 99.20	INR 96.00	25
2026-06-05	INR 97.97	-1.72%	INR 99.67	INR 99.67	INR 96.15	151
2026-06-04	INR 99.68	+0.47%	INR 99.80	INR 99.80	INR 96.15	1.98K
2026-06-03	INR 99.21	+3.27%	INR 99.80	INR 99.80	INR 98.78	59
2026-06-02	INR 96.07	-2.00%	INR 97.01	INR 100.10	INR 94.40	240
2026-06-01	INR 98.03	-1.97%	INR 100.00	INR 100.90	INR 96.21	1.24K
2026-05-29	INR 100.00	+1.06%	INR 106.75	INR 106.75	INR 97.20	2.86K
2026-05-28	INR 98.95	0.00%	INR 98.95	INR 98.95	INR 98.95	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
2026-10-01	INR 84.50	+0.30%	INR 84.60	INR 85.38	INR 84.50	1.35K
2026-09-30	INR 84.25	0.00%	INR 84.25	INR 84.25	INR 84.25	0
2026-09-29	INR 84.25	-5.23%	INR 86.00	INR 88.00	INR 84.10	1.54K
2026-09-28	INR 88.90	-0.02%	INR 88.00	INR 88.91	INR 86.10	849
2026-09-25	INR 88.92	+5.72%	INR 84.00	INR 89.95	INR 84.00	1.08K
2026-09-24	INR 84.11	-1.84%	INR 87.99	INR 87.99	INR 84.05	2.65K
2026-09-23	INR 85.69	-1.16%	INR 87.11	INR 88.90	INR 85.00	2.00K
2026-09-22	INR 86.70	-0.22%	INR 86.50	INR 87.00	INR 86.50	727
2026-09-21	INR 86.89	+0.91%	INR 86.21	INR 88.00	INR 86.20	296
2026-09-18	INR 86.11	+0.09%	INR 86.11	INR 88.50	INR 86.10	305
2026-09-17	INR 86.03	-2.24%	INR 89.50	INR 89.50	INR 86.00	607
2026-09-16	INR 88.00	-0.81%	INR 89.00	INR 89.00	INR 88.00	14
2026-09-15	INR 88.72	+3.26%	INR 87.02	INR 90.00	INR 84.00	1.48K
2026-09-11	INR 85.92	-2.35%	INR 89.90	INR 89.90	INR 85.00	2.21K
2026-09-10	INR 87.99	-0.98%	INR 88.00	INR 89.89	INR 86.20	416
2026-09-09	INR 88.86	+0.82%	INR 88.11	INR 89.90	INR 87.99	1.18K
2026-09-08	INR 88.14	-1.19%	INR 90.98	INR 91.90	INR 88.00	285
2026-09-07	INR 89.20	-1.08%	INR 90.17	INR 90.17	INR 89.20	438
2026-09-04	INR 90.17	+1.97%	INR 91.70	INR 91.70	INR 89.00	427
2026-09-03	INR 88.43	-0.62%	INR 91.80	INR 91.80	INR 88.40	285
2026-09-02	INR 88.98	-1.97%	INR 90.00	INR 90.00	INR 88.10	1.46K
2026-09-01	INR 90.77	+2.89%	INR 88.22	INR 91.89	INR 88.00	648
2026-08-31	INR 88.22	-3.47%	INR 90.40	INR 90.40	INR 88.00	212
2026-08-28	INR 91.39	+1.79%	INR 89.90	INR 91.90	INR 86.40	3.85K
2026-08-27	INR 89.78	-3.00%	INR 91.90	INR 91.90	INR 87.50	3.71K
2026-08-26	INR 92.56	+3.79%	INR 90.00	INR 93.30	INR 89.20	222
2026-08-25	INR 89.18	-3.62%	INR 94.38	INR 94.38	INR 88.20	2.47K
2026-08-24	INR 92.53	+4.06%	INR 91.90	INR 93.00	INR 88.10	2.89K
2026-08-21	INR 88.92	+0.82%	INR 90.00	INR 91.95	INR 88.26	2.52K
2026-08-20	INR 88.20	+2.12%	INR 87.90	INR 92.00	INR 86.60	1.30K
2026-08-19	INR 86.37	-0.10%	INR 87.46	INR 87.98	INR 84.55	4.76K
2026-08-18	INR 86.46	-3.70%	INR 86.51	INR 88.98	INR 84.50	11.36K
2026-08-17	INR 89.78	-1.12%	INR 92.00	INR 92.00	INR 86.51	1.04K
2026-08-14	INR 90.80	+0.51%	INR 91.00	INR 91.00	INR 88.21	984
2026-08-13	INR 90.34	+0.80%	INR 90.00	INR 91.00	INR 88.10	437
2026-08-12	INR 89.62	-3.06%	INR 91.40	INR 92.50	INR 88.00	10.05K
2026-08-11	INR 92.45	+1.97%	INR 92.00	INR 94.39	INR 86.21	3.57K
2026-08-10	INR 90.66	-1.47%	INR 98.00	INR 98.00	INR 88.00	1.11K
2026-08-07	INR 92.01	+5.64%	INR 87.10	INR 94.79	INR 87.00	1.79K
2026-08-06	INR 87.10	-1.64%	INR 87.51	INR 87.98	INR 85.25	3.53K
2026-08-05	INR 88.55	-0.09%	INR 87.00	INR 89.80	INR 86.30	1.18K
2026-08-04	INR 88.63	-0.43%	INR 88.10	INR 89.50	INR 86.01	1.79K
2026-08-03	INR 89.01	+2.23%	INR 87.80	INR 91.35	INR 87.04	1.84K
2026-07-31	INR 87.07	+0.90%	INR 84.50	INR 88.00	INR 84.50	1.14K
2026-07-30	INR 86.29	-1.43%	INR 88.00	INR 88.10	INR 85.00	773
2026-07-29	INR 87.54	+1.10%	INR 86.00	INR 89.99	INR 85.00	3.60K
2026-07-28	INR 86.59	-2.83%	INR 88.20	INR 88.34	INR 85.98	2.34K
2026-07-27	INR 89.11	+0.91%	INR 91.40	INR 91.40	INR 89.00	1.25K
2026-07-24	INR 88.31	-2.00%	INR 89.20	INR 89.50	INR 88.05	515
2026-07-23	INR 90.11	+0.85%	INR 91.40	INR 91.40	INR 88.00	434
2026-07-22	INR 89.35	+0.04%	INR 92.43	INR 92.43	INR 89.35	561
2026-07-21	INR 89.31	-0.01%	INR 89.41	INR 89.41	INR 89.05	1.19K
2026-07-20	INR 89.32	-1.29%	INR 90.11	INR 93.70	INR 88.20	3.81K
2026-07-17	INR 90.49	-1.10%	INR 91.50	INR 91.50	INR 90.00	494
2026-07-16	INR 91.50	+2.29%	INR 91.50	INR 91.50	INR 91.50	21
2026-07-15	INR 89.45	-1.71%	INR 93.39	INR 93.39	INR 89.32	1.02K
2026-07-14	INR 91.01	+0.72%	INR 93.50	INR 94.45	INR 91.01	423
2026-07-13	INR 90.36	-2.40%	INR 90.11	INR 92.00	INR 90.01	7.89K
2026-07-10	INR 92.58	+2.62%	INR 92.90	INR 93.40	INR 90.79	297
2026-07-09	INR 90.22	-0.75%	INR 91.00	INR 92.25	INR 88.05	2.06K
2026-07-08	INR 90.90	-1.67%	INR 91.61	INR 93.40	INR 90.61	11.85K
2026-07-07	INR 92.44	-3.43%	INR 97.95	INR 97.95	INR 91.90	1.57K
2026-07-06	INR 95.72	+4.21%	INR 98.90	INR 98.90	INR 91.50	869
2026-07-03	INR 91.85	+0.57%	INR 92.10	INR 93.40	INR 91.85	239
2026-07-02	INR 91.33	-1.75%	INR 92.10	INR 93.10	INR 90.44	734
2026-07-01	INR 92.96	-0.84%	INR 91.00	INR 94.90	INR 90.00	489
2026-06-30	INR 93.75	+2.93%	INR 91.10	INR 96.95	INR 90.50	743
2026-06-29	INR 91.08	-0.59%	INR 91.70	INR 94.40	INR 90.31	864
2026-06-26	INR 91.62	0.00%	INR 91.62	INR 91.62	INR 91.62	0
2026-06-25	INR 91.62	-0.90%	INR 93.26	INR 93.50	INR 91.62	213
2026-06-24	INR 92.45	-0.59%	INR 91.60	INR 94.00	INR 91.60	658
2026-06-23	INR 93.00	-2.36%	INR 98.40	INR 98.40	INR 92.40	1.73K
2026-06-22	INR 95.25	-0.77%	INR 98.80	INR 98.80	INR 95.05	651
2026-06-19	INR 95.99	+1.03%	INR 95.50	INR 96.90	INR 93.00	636
2026-06-18	INR 95.01	-1.42%	INR 96.38	INR 98.00	INR 95.00	2.34K
2026-06-17	INR 96.38	-1.95%	INR 98.30	INR 98.30	INR 95.02	126
2026-06-16	INR 98.30	-0.15%	INR 97.96	INR 100.00	INR 96.00	412
2026-06-15	INR 98.45	+1.03%	INR 97.45	INR 99.40	INR 96.40	163
2026-06-12	INR 97.45	+4.27%	INR 93.00	INR 98.80	INR 92.99	650
2026-06-11	INR 93.46	+0.96%	INR 93.50	INR 94.40	INR 91.60	330
2026-06-10	INR 92.57	-3.54%	INR 95.20	INR 97.00	INR 92.50	1.34K
2026-06-09	INR 95.97	-3.16%	INR 99.05	INR 99.05	INR 95.40	229
2026-06-08	INR 99.10	+1.15%	INR 99.20	INR 99.20	INR 96.00	25
2026-06-05	INR 97.97	-1.72%	INR 99.67	INR 99.67	INR 96.15	151
2026-06-04	INR 99.68	+0.47%	INR 99.80	INR 99.80	INR 96.15	1.98K
2026-06-03	INR 99.21	+3.27%	INR 99.80	INR 99.80	INR 98.78	59
2026-06-02	INR 96.07	-2.00%	INR 97.01	INR 100.10	INR 94.40	240
2026-06-01	INR 98.03	-1.97%	INR 100.00	INR 100.90	INR 96.21	1.24K
2026-05-29	INR 100.00	+1.06%	INR 106.75	INR 106.75	INR 97.20	2.86K
2026-05-28	INR 98.95	0.00%	INR 98.95	INR 98.95	INR 98.95	0