Palash Securities

PAAS
🏛️ india →
116.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 117.50 117.50 116.55 116.55 0.0M
2025-09-26 116.35 116.50 115.00 115.00 0.0M
2025-09-25 124.70 124.70 116.10 117.00 0.0M
2025-09-24 120.80 122.20 120.00 122.00 0.0M
2025-09-23 119.30 121.75 118.80 119.05 0.0M
2025-09-22 120.20 122.70 119.25 121.90 0.0M
2025-09-19 123.00 123.50 120.00 120.00 0.0M
2025-09-18 124.00 125.90 122.00 122.10 0.0M
2025-09-17 147.95 147.95 122.75 123.90 0.0M
2025-09-16 136.00 136.00 123.00 125.50 0.0M
2025-09-15 132.80 132.80 119.10 122.05 0.0M
2025-09-12 119.50 123.00 119.50 119.50 0.0M
2025-09-11 123.00 123.00 123.00 123.00 0.0M
2025-09-10 123.80 123.80 117.75 120.00 0.0M
2025-09-09 132.00 134.90 122.15 123.80 0.0M
2025-09-08 117.25 117.25 117.25 117.25 0.0M
2025-09-05 123.00 124.45 119.60 122.80 0.0M
2025-09-04 125.20 125.20 121.00 121.00 0.0M
2025-09-03 118.50 125.70 117.10 123.95 0.0M
2025-09-02 115.55 123.00 115.55 119.10 0.0M
2025-09-01 117.65 122.55 115.00 117.30 0.0M
2025-08-29 124.70 124.70 115.50 117.65 0.0M
2025-08-28 118.80 121.70 115.55 120.30 0.0M
2025-08-26 118.10 124.70 118.10 120.00 0.0M
2025-08-25 121.35 125.90 118.45 118.45 0.0M
2025-08-22 119.80 119.90 119.30 119.30 0.0M
2025-08-21 122.50 122.50 121.10 121.65 0.0M
2025-08-20 127.50 127.50 120.65 121.20 0.0M
2025-08-19 128.70 128.70 119.05 119.05 0.0M
2025-08-18 120.00 128.70 120.00 128.70 0.0M
2025-08-14 118.00 120.60 117.60 120.60 0.0M
2025-08-13 118.90 120.00 117.00 117.00 0.0M
2025-08-12 129.70 129.70 118.00 118.00 0.0M
2025-08-11 120.50 120.50 116.60 118.20 0.0M
2025-08-08 120.00 122.55 119.35 120.50 0.0M
2025-08-07 122.90 123.10 119.70 119.70 0.0M
2025-08-06 122.55 122.55 117.90 122.55 0.0M
2025-08-05 132.00 132.00 117.50 120.70 0.0M
2025-08-04 127.70 127.70 115.60 118.55 0.0M
2025-08-01 120.60 128.50 119.00 126.70 0.0M
2025-07-31 122.00 124.10 120.10 120.10 0.0M
2025-07-30 124.50 124.50 124.50 124.50 0.0M
2025-07-29 123.95 123.95 120.60 122.95 0.0M
2025-07-28 122.65 123.40 120.75 122.30 0.0M
2025-07-25 125.40 126.80 123.55 124.85 0.0M
2025-07-24 126.95 133.70 126.00 126.00 0.0M
2025-07-23 127.00 128.65 125.10 127.00 0.0M
2025-07-22 128.20 132.35 124.45 126.40 0.0M
2025-07-21 128.00 134.40 124.55 128.20 0.0M
2025-07-18 126.50 126.50 121.50 123.05 0.0M
2025-07-17 131.40 132.70 124.20 126.00 0.0M
2025-07-16 126.00 129.15 123.35 124.65 0.0M
2025-07-15 126.00 126.75 125.50 125.50 0.0M
2025-07-14 123.35 126.90 123.25 125.85 0.0M
2025-07-11 126.00 126.45 125.05 125.25 0.0M
2025-07-10 126.95 127.90 125.00 126.15 0.0M
2025-07-09 144.40 144.40 126.00 126.00 0.0M
2025-07-08 125.95 129.30 125.45 125.45 0.0M
2025-07-07 132.70 132.70 124.85 128.95 0.0M
2025-07-04 131.70 131.70 125.00 128.65 0.0M
2025-07-03 126.80 129.00 126.80 129.00 0.0M
2025-07-02 128.35 129.00 125.70 129.00 0.0M
2025-07-01 133.70 133.70 125.20 127.15 0.0M
2025-06-30 128.70 132.90 125.50 127.00 0.0M
2025-06-27 125.65 130.95 125.25 125.75 0.0M
2025-06-26 129.50 129.80 124.15 129.40 0.0M
2025-06-25 127.45 130.00 123.90 128.40 0.0M
2025-06-24 123.00 128.35 122.65 125.25 0.0M
2025-06-23 124.20 128.70 124.20 124.55 0.0M
2025-06-20 125.00 127.70 124.15 124.70 0.0M
2025-06-19 127.50 129.00 123.95 124.40 0.0M
2025-06-18 129.10 130.25 127.00 128.80 0.0M
2025-06-17 133.70 133.70 128.20 128.70 0.0M
2025-06-16 130.45 139.35 129.55 133.90 0.0M
2025-06-13 125.00 141.00 124.80 129.90 0.0M
2025-06-12 130.00 130.00 127.50 128.40 0.0M
2025-06-11 127.80 131.35 127.70 130.00 0.0M
2025-06-10 127.45 130.65 125.85 127.70 0.0M
2025-06-09 127.00 129.90 124.05 129.05 0.0M
2025-06-06 123.70 128.90 122.60 127.95 0.0M
2025-06-05 123.15 129.70 122.95 126.90 0.0M
2025-06-04 121.65 123.80 121.65 122.75 0.0M
2025-06-03 122.80 125.90 121.50 123.50 0.0M
2025-06-02 123.90 123.90 121.30 123.00 0.0M
2025-05-30 123.20 123.65 120.80 120.80 0.0M
2025-05-29 122.50 124.90 121.30 123.45 0.0M
2025-05-28 116.00 124.85 116.00 122.15 0.0M
2025-05-27 124.05 125.15 122.00 122.15 0.0M
2025-05-26 120.85 124.70 120.85 122.50 0.0M
2025-05-23 123.55 124.40 122.55 123.20 0.0M
2025-05-22 123.65 126.30 122.00 123.25 0.0M
2025-05-21 124.75 127.00 123.15 124.85 0.0M
2025-05-20 129.50 129.50 122.50 125.10 0.0M
2025-05-19 132.50 132.50 123.10 124.55 0.0M
2025-05-16 127.30 127.40 121.50 123.00 0.0M
2025-05-15 126.55 130.90 126.20 128.25 0.0M
2025-05-14 124.10 131.55 123.65 126.00 0.0M
2025-05-13 123.65 125.25 121.35 121.95 0.0M
2025-05-12 121.70 126.30 120.35 123.85 0.0M
2025-05-09 117.35 121.95 114.45 115.55 0.0M
2025-05-08 122.85 124.15 118.30 119.10 0.0M
2025-05-07 115.15 124.70 115.15 118.50 0.0M
2025-05-06 122.00 123.50 116.50 117.65 0.0M
2025-05-05 118.05 123.70 117.60 119.35 0.0M
2025-05-02 124.70 128.50 118.65 120.75 0.0M
2025-04-30 120.85 126.10 120.00 120.85 0.0M
2025-04-29 123.65 124.20 122.50 122.55 0.0M
2025-04-28 123.75 125.00 123.75 125.00 0.0M
2025-04-25 127.20 127.20 123.75 124.05 0.0M
2025-04-24 130.70 133.45 128.00 129.75 0.0M
2025-04-23 134.80 135.00 130.00 132.00 0.0M
2025-04-22 129.80 133.45 126.15 132.05 0.0M
2025-04-21 124.50 126.45 124.50 126.40 0.0M
2025-04-17 123.80 127.95 123.80 124.15 0.0M
2025-04-16 124.80 124.80 124.80 124.80 0.0M
2025-04-15 121.70 123.85 121.60 123.30 0.0M
2025-04-11 130.00 130.00 130.00 130.00 0.0M
2025-04-09 118.25 120.40 118.25 118.80 0.0M
2025-04-08 120.85 121.00 118.10 121.00 0.0M
2025-04-07 104.10 119.00 104.10 118.35 0.0M
2025-04-04 125.05 125.05 122.30 123.00 0.0M
2025-04-03 133.00 133.00 124.00 125.45 0.0M
2025-04-02 124.25 126.00 122.50 126.00 0.0M
2025-04-01 122.00 129.50 119.00 120.15 0.0M
2025-03-28 122.65 124.30 118.65 120.30 0.0M
2025-03-27 132.90 138.50 121.40 124.25 0.0M
2025-03-26 120.50 128.95 120.50 126.00 0.0M
2025-03-25 127.05 127.55 122.00 122.00 0.0M
2025-03-24 125.70 133.30 125.70 126.75 0.0M
2025-03-21 128.05 128.05 122.85 127.65 0.0M
2025-03-20 119.60 127.75 119.60 125.50 0.0M
2025-03-19 115.10 127.70 115.10 123.65 0.0M
2025-03-18 121.00 122.75 121.00 122.40 0.0M
2025-03-17 119.10 126.30 117.50 119.45 0.0M
2025-03-13 120.40 124.85 120.40 123.65 0.0M
2025-03-12 123.30 129.60 120.65 121.55 0.0M
2025-03-11 129.75 129.75 120.70 126.45 0.0M
2025-03-10 118.10 130.00 118.10 127.85 0.0M
2025-03-07 124.70 126.95 121.55 125.10 0.0M
2025-03-06 130.65 130.90 120.50 125.40 0.0M
2025-03-05 111.15 128.90 111.15 121.00 0.0M
2025-03-04 105.55 116.45 105.55 113.70 0.0M
2025-03-03 112.05 126.40 110.90 113.15 0.0M
2025-02-28 112.00 129.00 112.00 118.25 0.0M
2025-02-27 124.10 124.50 122.15 122.20 0.0M
2025-02-25 117.00 129.00 117.00 123.40 0.0M
2025-02-24 125.85 129.70 124.00 125.95 0.0M
2025-02-21 126.00 130.80 125.80 126.30 0.0M
2025-02-20 129.10 130.00 125.80 127.10 0.0M
2025-02-19 113.00 126.80 113.00 123.00 0.0M
2025-02-18 124.25 124.85 118.45 119.00 0.0M
2025-02-17 122.20 129.00 122.20 124.30 0.0M
2025-02-14 130.10 135.20 123.00 124.75 0.0M
2025-02-13 144.30 145.00 130.00 132.55 0.0M
2025-02-12 133.40 133.65 133.30 133.65 0.0M
2025-02-11 139.15 139.70 135.50 135.50 0.0M
2025-02-10 144.50 150.10 139.00 139.15 0.0M
2025-02-07 147.40 151.10 143.10 148.15 0.0M
2025-02-06 147.60 160.00 147.60 160.00 0.0M
2025-02-05 144.90 148.40 144.55 147.60 0.0M
2025-02-04 145.20 145.90 143.00 144.55 0.0M
2025-02-03 144.40 144.65 144.20 144.65 0.0M
2025-02-01 146.45 148.50 146.20 147.95 0.0M
2025-01-31 137.00 162.90 137.00 147.05 0.0M
2025-01-30 136.40 137.60 135.00 137.00 0.0M
2025-01-29 130.00 137.30 127.10 135.10 0.0M
2025-01-28 139.30 139.30 130.20 133.20 0.0M
2025-01-27 142.50 144.10 133.30 137.05 0.0M
2025-01-24 146.50 147.35 143.00 146.45 0.0M
2025-01-23 144.90 147.00 144.25 145.90 0.0M
2025-01-22 146.80 146.80 139.05 144.90 0.0M
2025-01-21 148.80 148.80 144.45 145.90 0.0M
2025-01-20 151.50 154.05 147.10 149.85 0.0M
2025-01-17 164.00 164.00 145.75 148.50 0.0M
2025-01-16 151.40 151.60 149.05 149.25 0.0M
2025-01-15 152.15 152.15 147.10 147.70 0.0M
2025-01-14 159.95 163.55 147.75 150.15 0.0M
2025-01-13 144.20 169.80 143.00 169.80 0.0M
2025-01-10 153.00 153.00 144.40 144.90 0.0M
2025-01-09 160.40 160.40 150.85 151.70 0.0M
2025-01-08 157.90 158.35 155.25 156.50 0.0M
2025-01-07 161.00 161.00 155.40 158.15 0.0M
2025-01-06 184.00 184.00 151.70 153.65 0.0M
2025-01-03 182.00 182.00 163.05 163.30 0.0M
2025-01-02 184.95 184.95 165.95 166.00 0.0M
2025-01-01 182.00 182.00 166.00 166.25 0.0M