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
2021-12-31 95.95 99.00 87.55 91.00 0.0M
2021-12-30 100.00 100.00 87.70 87.95 0.0M
2021-12-29 105.00 105.00 87.30 88.15 0.0M
2021-12-28 89.00 94.40 87.00 90.55 0.0M
2021-12-27 89.25 91.00 84.30 89.50 0.0M
2021-12-24 85.10 89.70 83.20 89.00 0.0M
2021-12-23 83.35 84.00 81.80 83.00 0.0M
2021-12-22 83.90 83.90 81.90 83.00 0.0M
2021-12-21 81.50 83.35 81.20 82.90 0.0M
2021-12-20 81.60 85.80 79.15 81.25 0.0M
2021-12-17 81.45 81.45 81.15 81.45 0.0M
2021-12-16 82.95 84.65 82.95 84.65 0.0M
2021-12-15 85.00 85.00 78.25 81.70 0.0M
2021-12-14 78.30 84.65 78.25 82.20 0.0M
2021-12-13 85.60 85.60 80.00 83.50 0.0M
2021-12-10 81.95 83.95 81.00 81.50 0.0M
2021-12-09 74.90 84.95 74.00 81.90 0.0M
2021-12-08 72.40 72.50 71.40 71.70 0.0M
2021-12-07 71.15 75.25 69.20 72.10 0.0M
2021-12-06 71.05 71.05 70.75 71.00 0.0M
2021-12-03 71.15 72.80 70.60 71.45 0.0M
2021-12-02 68.05 69.90 68.05 69.90 0.0M
2021-12-01 67.05 68.20 67.00 68.10 0.0M
2021-11-30 71.40 72.40 67.30 68.30 0.0M
2021-11-29 69.45 69.45 67.30 69.10 0.0M
2021-11-26 72.55 72.55 69.45 69.45 0.0M
2021-11-25 71.35 77.25 71.35 72.05 0.0M
2021-11-24 67.00 76.00 67.00 72.00 0.0M
2021-11-23 77.50 78.50 69.35 74.40 0.0M
2021-11-22 88.00 88.50 72.00 72.95 0.0M
2021-11-18 82.80 90.00 81.00 87.70 0.1M
2021-11-16 76.55 77.95 72.75 75.00 0.0M
2021-11-12 74.80 78.50 72.80 73.80 0.0M
2021-11-11 75.60 76.10 75.55 76.00 0.0M
2021-11-10 85.15 85.55 79.00 79.10 0.0M
2021-11-09 74.55 83.00 72.10 78.60 0.0M
2021-11-03 71.45 76.80 71.45 71.95 0.0M
2021-11-02 72.55 75.00 72.50 74.80 0.0M
2021-11-01 69.60 75.70 69.60 74.00 0.0M
2021-10-29 70.35 77.00 70.35 73.30 0.0M
2021-10-28 75.80 76.00 72.35 76.00 0.0M
2021-10-27 74.05 76.40 74.05 76.40 0.0M
2021-10-26 76.00 78.45 67.60 71.95 0.0M
2021-10-25 70.55 70.55 70.05 70.05 0.0M
2021-10-22 72.20 72.20 72.00 72.00 0.0M
2021-10-21 76.50 86.30 72.95 73.55 0.0M
2021-10-20 77.70 77.70 72.55 74.50 0.0M
2021-10-19 82.55 82.55 80.35 81.35 0.0M
2021-10-18 85.55 85.60 82.30 85.40 0.0M
2021-10-14 86.15 86.15 85.05 85.10 0.0M
2021-10-13 86.05 86.65 86.05 86.65 0.0M
2021-10-12 84.50 89.90 84.45 88.00 0.0M
2021-10-11 90.35 90.35 84.75 88.05 0.0M
2021-10-08 95.00 95.05 90.00 91.20 0.0M
2021-10-07 91.55 97.65 91.15 92.00 0.0M
2021-10-06 87.80 91.00 84.60 87.25 0.0M
2021-10-05 86.10 91.80 85.15 87.80 0.0M
2021-10-04 86.85 87.00 86.10 86.10 0.0M
2021-10-01 85.05 87.80 84.00 85.00 0.0M
2021-09-30 84.45 86.00 84.45 84.95 0.0M
2021-09-29 84.75 89.20 84.75 88.80 0.0M
2021-09-28 89.80 89.80 83.70 86.00 0.0M
2021-09-27 77.05 84.25 77.05 82.75 0.0M
2021-09-24 84.00 84.00 76.10 77.60 0.0M
2021-09-23 76.10 78.50 71.50 78.15 0.0M
2021-09-22 72.00 78.55 72.00 76.75 0.0M
2021-09-21 74.40 74.40 73.00 73.00 0.0M
2021-09-20 69.65 71.95 69.65 70.00 0.0M
2021-09-17 73.05 73.05 70.05 70.60 0.0M
2021-09-16 76.15 76.15 73.00 73.00 0.0M
2021-09-15 75.00 76.95 73.00 76.90 0.0M
2021-09-14 75.45 75.45 70.95 71.50 0.0M
2021-09-13 73.00 73.10 68.20 72.75 0.0M
2021-09-09 78.45 78.45 70.05 71.80 0.0M
2021-09-08 76.50 76.50 70.80 72.70 0.0M
2021-09-07 74.90 76.55 69.55 70.65 0.0M
2021-09-06 73.25 77.20 71.50 73.15 0.0M
2021-09-03 72.20 73.15 71.05 72.85 0.0M
2021-09-02 70.65 74.50 70.00 71.25 0.0M
2021-09-01 70.05 73.45 70.00 70.95 0.0M
2021-08-31 68.00 76.90 68.00 72.00 0.0M
2021-08-30 64.50 76.90 64.50 71.80 0.0M
2021-08-27 72.05 75.40 69.00 70.20 0.0M
2021-08-26 77.95 77.95 73.00 74.10 0.0M
2021-08-25 67.55 77.80 67.55 74.00 0.0M
2021-08-24 73.85 73.85 70.55 71.95 0.0M
2021-08-23 68.45 72.00 67.10 69.65 0.0M
2021-08-20 67.00 69.50 67.00 67.50 0.0M
2021-08-18 69.30 70.85 67.15 69.05 0.0M
2021-08-17 67.10 71.10 66.00 67.55 0.0M
2021-08-16 67.30 74.55 65.60 69.60 0.0M
2021-08-13 65.30 71.50 64.00 70.90 0.0M
2021-08-12 64.60 65.00 61.20 65.00 0.0M
2021-08-11 59.95 65.60 58.20 59.10 0.0M
2021-08-10 69.60 69.60 64.65 64.65 0.0M
2021-08-09 71.80 71.85 70.15 71.80 0.0M
2021-08-06 72.75 72.75 72.05 72.10 0.0M
2021-08-05 73.45 73.45 71.80 72.05 0.0M
2021-08-04 76.45 76.45 74.10 75.40 0.0M
2021-08-03 74.25 79.00 74.25 78.00 0.0M
2021-08-02 78.10 81.50 77.50 78.10 0.0M
2021-07-30 82.45 82.50 79.55 81.50 0.0M
2021-07-29 78.70 78.75 78.55 78.60 0.0M
2021-07-28 75.00 75.05 73.45 75.00 0.0M
2021-07-27 73.80 75.80 73.25 74.65 0.0M
2021-07-26 73.90 77.10 73.05 76.45 0.0M
2021-07-23 77.45 77.45 74.45 75.00 0.0M
2021-07-22 74.00 81.65 74.00 77.10 0.0M
2021-07-20 79.95 79.95 74.50 77.85 0.0M
2021-07-19 78.75 78.75 71.25 78.30 0.0M
2021-07-16 75.00 75.00 75.00 75.00 0.0M
2021-07-15 78.50 78.50 71.75 78.25 0.0M
2021-07-14 75.05 80.10 75.05 75.10 0.0M
2021-07-13 80.00 80.00 77.00 78.95 0.0M
2021-07-12 81.45 81.45 75.10 81.00 0.0M
2021-07-09 73.25 77.90 73.25 77.90 0.0M
2021-07-08 74.00 79.80 73.95 74.45 0.0M
2021-07-07 75.35 80.00 75.30 77.00 0.0M
2021-07-06 78.90 86.45 78.90 79.00 0.0M
2021-07-05 87.30 87.30 82.95 82.95 0.0M
2021-07-02 81.20 87.30 80.30 87.30 0.0M
2021-07-01 83.60 86.00 83.55 84.25 0.0M
2021-06-30 92.60 92.60 83.80 87.90 0.0M
2021-06-29 88.20 88.20 88.20 88.20 0.0M
2021-06-28 79.00 84.00 79.00 84.00 0.0M
2021-06-25 80.00 84.00 80.00 80.75 0.0M
2021-06-24 79.00 83.85 79.00 83.85 0.0M
2021-06-23 73.40 80.90 73.40 79.90 0.0M
2021-06-22 76.05 82.40 76.05 77.25 0.0M
2021-06-21 78.40 81.85 78.20 80.00 0.0M
2021-06-18 84.40 84.40 80.20 80.30 0.0M
2021-06-17 83.80 85.00 78.70 84.40 0.0M
2021-06-16 86.30 86.45 81.30 81.50 0.0M
2021-06-15 86.55 87.35 83.00 83.40 0.0M
2021-06-14 77.00 84.00 77.00 83.20 0.0M
2021-06-11 81.05 82.00 79.75 80.00 0.0M
2021-06-10 89.00 89.00 82.60 83.90 0.0M
2021-06-09 85.00 88.20 81.75 85.25 0.1M
2021-06-08 77.95 80.20 73.20 80.20 0.0M
2021-06-07 75.00 75.05 68.60 72.95 0.0M
2021-06-04 66.00 68.25 64.60 68.25 0.0M
2021-06-03 63.00 65.00 63.00 65.00 0.0M
2021-06-02 59.95 61.95 59.95 61.95 0.0M
2021-06-01 59.80 59.90 59.00 59.00 0.0M
2021-05-31 57.00 57.15 57.00 57.05 0.0M
2021-05-28 59.50 59.90 56.50 58.40 0.0M
2021-05-27 57.50 57.55 57.50 57.55 0.0M
2021-05-26 57.35 58.00 57.00 57.95 0.0M
2021-05-25 57.25 59.25 55.70 58.90 0.0M
2021-05-24 55.25 56.45 54.10 56.45 0.0M
2021-05-21 56.15 57.30 56.15 56.70 0.0M
2021-05-20 56.00 57.85 56.00 56.35 0.0M
2021-05-19 58.85 58.90 56.40 57.50 0.0M
2021-05-18 56.00 60.85 56.00 56.10 0.0M
2021-05-17 56.00 58.00 56.00 58.00 0.0M
2021-05-14 60.85 61.05 58.00 58.00 0.0M
2021-05-12 62.10 64.00 61.05 61.05 0.0M
2021-05-11 61.10 63.70 61.05 62.00 0.0M
2021-05-10 60.70 60.70 60.70 60.70 0.0M
2021-05-07 57.85 57.85 57.85 57.85 0.0M
2021-05-06 54.50 59.15 54.50 55.10 0.0M
2021-05-05 56.45 56.45 56.45 56.45 0.0M
2021-05-04 58.95 58.95 53.70 53.80 0.0M
2021-05-03 54.00 56.15 54.00 56.15 0.0M
2021-04-30 52.00 53.50 52.00 53.50 0.0M
2021-04-29 50.05 52.00 50.00 52.00 0.0M
2021-04-27 49.55 53.00 49.55 51.05 0.0M
2021-04-26 49.95 50.50 49.95 50.50 0.0M
2021-04-22 50.10 51.95 50.00 51.95 0.0M
2021-04-19 50.00 52.00 49.15 49.50 0.0M
2021-04-16 54.70 54.70 50.80 50.80 0.0M
2021-04-15 52.40 52.40 49.55 52.25 0.0M
2021-04-13 49.55 50.50 49.55 50.15 0.0M
2021-04-12 50.05 51.85 49.70 51.85 0.0M
2021-04-09 52.25 52.30 48.65 52.30 0.0M
2021-04-08 49.50 49.85 49.50 49.85 0.0M
2021-04-06 47.80 47.80 47.50 47.50 0.0M
2021-04-05 49.20 49.20 49.20 49.20 0.0M
2021-04-01 46.90 46.90 46.90 46.90 0.0M
2021-03-31 46.85 46.85 44.70 44.70 0.0M
2021-03-30 45.00 45.00 44.65 44.65 0.0M
2021-03-26 44.75 47.00 44.75 47.00 0.0M
2021-03-25 47.10 47.10 47.10 47.10 0.0M
2021-03-23 52.15 52.15 49.55 49.55 0.0M
2021-03-22 47.30 52.20 47.30 52.15 0.0M
2021-03-17 50.00 50.00 49.75 49.75 0.0M
2021-03-16 52.00 53.65 51.95 52.35 0.0M
2021-03-15 54.65 54.65 54.65 54.65 0.0M
2021-03-12 61.00 61.70 57.05 57.05 0.0M
2021-03-10 58.85 60.15 58.65 58.95 0.0M
2021-03-09 57.80 58.65 55.00 57.30 0.0M
2021-03-08 50.00 53.35 48.60 53.35 0.0M
2021-03-05 46.95 48.50 46.95 48.50 0.0M
2021-03-04 43.20 45.25 43.20 44.10 0.0M
2021-03-03 44.95 44.95 44.95 44.95 0.0M
2021-03-02 43.10 43.55 43.10 43.30 0.0M
2021-03-01 43.45 43.45 42.95 42.95 0.0M
2021-02-26 41.10 44.85 41.10 43.05 0.0M
2021-02-25 44.95 45.00 44.90 44.90 0.0M
2021-02-24 41.10 45.55 41.10 43.05 0.0M
2021-02-23 41.10 44.10 41.05 41.45 0.0M
2021-02-22 40.10 40.10 40.10 40.10 0.0M
2021-02-19 48.00 48.00 42.40 42.55 0.0M
2021-02-18 42.00 45.25 42.00 44.90 0.0M
2021-02-17 42.00 43.60 39.05 43.60 0.0M
2021-02-16 43.80 43.80 42.00 42.75 0.0M
2021-02-15 44.35 44.35 44.35 44.35 0.0M
2021-02-12 44.50 49.25 43.35 49.25 0.0M
2021-02-10 48.15 48.15 48.15 48.15 0.0M
2021-02-09 48.85 49.00 44.60 44.60 0.0M
2021-02-08 39.20 44.60 39.20 44.60 0.0M
2021-02-05 39.20 40.55 39.20 40.55 0.0M
2021-02-04 41.40 41.45 39.40 39.40 0.0M
2021-02-03 39.05 42.45 39.05 39.50 0.0M
2021-02-02 39.20 41.00 39.20 41.00 0.0M
2021-01-29 39.10 39.10 39.10 39.10 0.0M
2021-01-28 37.25 37.25 37.25 37.25 0.0M
2021-01-21 38.80 38.80 38.80 38.80 0.0M
2021-01-19 40.30 40.30 40.30 40.30 0.0M
2021-01-18 41.65 41.70 41.65 41.70 0.0M
2021-01-15 43.65 43.65 43.65 43.65 0.0M
2021-01-13 45.80 45.90 43.75 45.90 0.0M
2021-01-12 42.35 46.05 42.25 46.05 0.0M
2021-01-11 40.30 44.45 40.30 44.45 0.0M
2021-01-08 42.35 42.35 42.35 42.35 0.0M
2021-01-07 40.35 40.35 40.35 40.35 0.0M
2021-01-01 38.60 38.60 38.45 38.45 0.0M