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
2022-12-30 134.55 145.45 134.55 145.45 0.0M
2022-12-29 131.55 141.00 131.55 141.00 0.0M
2022-12-28 133.00 147.00 132.00 137.80 0.0M
2022-12-27 136.00 145.40 135.25 144.60 0.0M
2022-12-26 122.00 141.30 122.00 134.10 0.0M
2022-12-23 132.15 146.00 132.10 132.10 0.0M
2022-12-22 141.00 141.00 136.80 139.05 0.0M
2022-12-21 147.80 149.95 142.05 144.00 0.0M
2022-12-20 157.45 157.45 146.20 149.25 0.0M
2022-12-19 140.00 152.90 139.45 152.90 0.0M
2022-12-16 149.10 150.00 141.55 145.65 0.0M
2022-12-15 153.90 153.90 141.45 149.00 0.0M
2022-12-14 122.90 141.00 122.90 141.00 0.1M
2022-12-13 92.05 117.50 92.05 117.50 0.0M
2022-12-12 93.90 98.60 93.55 97.95 0.0M
2022-12-09 94.90 94.95 89.35 90.20 0.0M
2022-12-08 94.20 94.55 94.15 94.55 0.0M
2022-12-07 94.05 103.05 94.00 94.50 0.0M
2022-12-06 95.85 97.10 95.85 97.10 0.0M
2022-12-05 95.05 96.45 94.85 96.10 0.0M
2022-12-02 95.05 97.60 95.05 96.45 0.0M
2022-12-01 97.40 97.40 96.05 96.95 0.0M
2022-11-30 96.10 98.15 96.10 96.20 0.0M
2022-11-29 93.25 99.35 93.20 96.95 0.0M
2022-11-28 97.30 100.75 97.30 99.85 0.0M
2022-11-25 100.80 103.20 97.15 98.70 0.0M
2022-11-24 92.05 108.00 90.15 97.45 0.0M
2022-11-23 92.20 94.65 92.15 94.65 0.0M
2022-11-22 93.10 95.15 92.30 92.35 0.0M
2022-11-21 99.85 99.85 95.40 97.00 0.0M
2022-11-18 92.40 93.00 92.40 92.70 0.0M
2022-11-17 94.10 96.60 93.60 95.40 0.0M
2022-11-16 98.10 106.80 96.05 97.55 0.0M
2022-11-15 104.00 105.50 101.00 101.30 0.0M
2022-11-14 108.75 108.75 95.25 101.90 0.0M
2022-11-11 109.00 109.00 100.00 100.85 0.0M
2022-11-10 101.95 110.00 95.35 108.10 0.0M
2022-11-09 114.80 115.80 99.00 100.05 0.0M
2022-11-07 118.70 122.70 106.35 110.05 0.0M
2022-11-04 83.15 104.45 83.15 104.45 0.0M
2022-11-03 86.00 87.05 85.50 87.05 0.0M
2022-11-02 85.45 86.85 85.45 86.05 0.0M
2022-11-01 95.70 96.00 85.80 86.00 0.0M
2022-10-31 89.00 89.05 85.40 88.45 0.0M
2022-10-28 88.95 89.10 88.95 89.00 0.0M
2022-10-27 87.05 87.05 85.00 86.05 0.0M
2022-10-25 83.10 87.80 83.10 87.75 0.0M
2022-10-24 82.55 90.30 82.50 84.70 0.0M
2022-10-21 85.35 86.65 85.35 86.60 0.0M
2022-10-20 88.95 89.00 86.50 86.55 0.0M
2022-10-19 89.75 89.75 89.20 89.20 0.0M
2022-10-18 91.40 91.40 90.70 90.70 0.0M
2022-10-17 88.30 93.00 88.30 90.30 0.0M
2022-10-14 101.00 101.00 92.00 93.30 0.0M
2022-10-13 108.00 108.00 91.90 94.50 0.0M
2022-10-12 112.00 123.85 98.15 101.15 0.0M
2022-10-11 103.30 117.10 92.00 111.75 0.0M
2022-10-10 84.75 100.70 84.75 100.05 0.0M
2022-10-06 84.05 84.05 83.95 83.95 0.0M
2022-10-04 87.00 87.00 84.30 84.55 0.0M
2022-10-03 87.40 88.05 87.40 87.90 0.0M
2022-09-30 85.90 85.95 84.95 85.95 0.0M
2022-09-29 85.90 85.90 85.90 85.90 0.0M
2022-09-28 85.95 88.00 85.95 86.50 0.0M
2022-09-27 89.50 89.50 87.65 87.65 0.0M
2022-09-23 88.20 90.00 88.20 89.10 0.0M
2022-09-22 89.25 89.25 88.50 89.20 0.0M
2022-09-20 89.50 90.80 88.85 88.85 0.0M
2022-09-19 89.35 89.40 89.35 89.35 0.0M
2022-09-16 90.80 95.00 90.80 91.50 0.0M
2022-09-15 90.00 90.00 88.25 88.25 0.0M
2022-09-14 90.00 92.05 87.95 90.10 0.0M
2022-09-13 87.15 90.25 87.10 89.95 0.0M
2022-09-12 88.50 88.50 87.50 87.50 0.0M
2022-09-09 88.95 89.00 87.50 87.50 0.0M
2022-09-08 91.60 92.00 88.90 88.95 0.0M
2022-09-07 90.30 91.90 90.30 91.90 0.0M
2022-09-06 91.60 92.00 88.95 91.45 0.0M
2022-09-05 83.65 91.00 83.65 91.00 0.0M
2022-09-02 90.75 92.35 89.90 89.90 0.0M
2022-09-01 94.10 94.10 92.40 92.40 0.0M
2022-08-30 88.00 88.00 88.00 88.00 0.0M
2022-08-29 87.75 87.75 87.75 87.75 0.0M
2022-08-24 86.45 86.45 86.40 86.45 0.0M
2022-08-23 87.10 87.10 85.45 85.60 0.0M
2022-08-22 82.30 89.90 82.30 87.25 0.0M
2022-08-19 89.25 89.25 86.95 86.95 0.0M
2022-08-18 88.50 91.05 88.50 91.05 0.0M
2022-08-17 87.25 88.00 86.95 88.00 0.0M
2022-08-16 88.95 89.95 88.95 89.95 0.0M
2022-08-12 89.85 89.95 89.10 89.95 0.0M
2022-08-05 89.70 93.65 89.65 90.15 0.0M
2022-08-04 87.35 88.10 87.25 87.25 0.0M
2022-08-03 93.40 93.40 85.55 88.40 0.0M
2022-08-02 89.05 89.05 89.05 89.05 0.0M
2022-08-01 90.40 92.95 90.00 92.95 0.0M
2022-07-29 89.90 89.90 89.85 89.90 0.0M
2022-07-28 85.50 92.25 85.50 92.25 0.0M
2022-07-27 94.80 94.80 89.85 89.95 0.0M
2022-07-26 91.00 91.00 89.10 90.35 0.0M
2022-07-25 86.95 87.00 86.65 86.80 0.0M
2022-07-22 88.55 90.15 88.25 88.25 0.0M
2022-07-21 92.85 92.85 92.85 92.85 0.0M
2022-07-20 97.70 97.70 97.70 97.70 0.0M
2022-07-07 102.80 102.80 102.80 102.80 0.0M
2022-06-16 108.20 108.20 108.20 108.20 0.0M
2022-06-15 103.00 108.20 103.00 108.20 0.0M
2022-06-13 103.10 103.10 103.10 103.10 0.0M
2022-06-10 108.50 108.65 108.40 108.45 0.0M
2022-06-09 103.75 103.75 97.45 103.75 0.0M
2022-06-08 98.85 98.85 98.85 98.85 0.0M
2022-06-07 101.40 101.40 101.40 101.40 0.0M
2022-06-03 111.90 111.90 105.60 105.80 0.0M
2022-06-01 106.65 106.65 106.65 106.65 0.0M
2022-05-31 99.00 101.60 99.00 101.60 0.0M
2022-05-26 111.75 111.80 103.55 103.60 0.0M
2022-05-25 108.90 108.90 100.10 108.90 0.0M
2022-05-24 99.60 105.00 99.60 105.00 0.0M
2022-05-23 105.00 105.30 96.70 100.60 0.0M
2022-05-20 100.30 100.30 100.30 100.30 0.0M
2022-05-18 95.55 95.55 95.55 95.55 0.0M
2022-05-17 95.40 103.15 95.40 97.15 0.0M
2022-05-16 95.10 99.75 95.00 99.70 0.0M
2022-05-13 99.95 99.95 95.00 95.00 0.0M
2022-05-12 99.10 103.85 99.00 99.30 0.0M
2022-05-11 100.25 104.00 95.25 104.00 0.0M
2022-05-10 95.00 104.80 95.00 100.25 0.0M
2022-05-09 99.85 99.85 99.85 99.85 0.0M
2022-05-05 102.00 111.00 102.00 105.05 0.0M
2022-05-04 105.65 113.95 105.65 106.40 0.0M
2022-05-02 110.00 112.30 110.00 110.00 0.0M
2022-04-29 112.20 112.40 112.15 112.35 0.0M
2022-04-28 112.05 117.80 112.00 117.80 0.0M
2022-04-26 113.00 119.50 113.00 115.45 0.0M
2022-04-25 114.10 114.10 114.10 114.10 0.0M
2022-04-21 118.95 119.00 115.00 118.60 0.0M
2022-04-20 106.00 115.00 106.00 115.00 0.0M
2022-04-19 112.00 119.70 111.00 111.30 0.0M
2022-04-18 111.35 116.80 111.35 116.80 0.0M
2022-04-13 114.75 117.00 114.75 115.10 0.0M
2022-04-11 120.65 120.75 112.00 120.75 0.0M
2022-04-08 115.00 115.50 115.00 115.00 0.0M
2022-04-07 126.00 126.75 115.10 120.55 0.0M
2022-04-06 119.85 120.75 110.00 120.75 0.0M
2022-04-05 108.25 117.75 108.25 115.00 0.0M
2022-04-04 106.50 117.50 106.40 113.00 0.0M
2022-04-01 111.95 111.95 111.95 111.95 0.0M
2022-03-31 105.55 110.65 105.50 106.80 0.0M
2022-03-30 111.00 111.00 104.50 110.70 0.0M
2022-03-29 106.15 116.95 106.15 107.00 0.0M
2022-03-28 108.30 112.50 107.00 111.70 0.0M
2022-03-25 108.10 111.00 108.10 108.30 0.0M
2022-03-24 110.00 115.45 104.65 113.75 0.0M
2022-03-23 112.80 112.80 110.00 110.00 0.0M
2022-03-22 117.00 117.50 108.00 115.40 0.0M
2022-03-21 110.40 112.50 110.40 112.50 0.0M
2022-03-17 114.85 114.85 107.05 107.15 0.0M
2022-03-16 109.45 109.50 104.40 109.50 0.0M
2022-03-15 104.00 104.30 103.85 104.30 0.0M
2022-03-14 95.50 101.85 92.15 99.35 0.0M
2022-03-11 99.00 99.90 97.00 97.00 0.0M
2022-03-10 101.95 105.00 101.25 102.10 0.0M
2022-03-09 105.35 113.65 103.00 105.70 0.0M
2022-03-08 99.40 109.70 99.30 108.30 0.0M
2022-03-07 104.55 104.55 104.50 104.50 0.0M
2022-03-04 113.10 113.10 103.20 110.00 0.0M
2022-03-03 107.75 107.75 107.75 107.75 0.0M
2022-03-02 102.00 102.65 102.00 102.65 0.0M
2022-02-28 95.00 97.80 95.00 97.80 0.0M
2022-02-25 85.00 93.15 85.00 93.15 0.0M
2022-02-24 96.00 96.00 88.70 88.75 0.0M
2022-02-23 95.00 95.55 90.10 93.35 0.0M
2022-02-22 91.00 91.00 83.00 91.00 0.0M
2022-02-21 86.80 86.80 86.80 86.80 0.0M
2022-02-18 82.70 82.70 82.70 82.70 0.0M
2022-02-17 78.80 78.80 78.80 78.80 0.0M
2022-02-15 82.00 82.00 74.60 75.05 0.0M
2022-02-11 77.25 81.95 77.25 78.10 0.0M
2022-02-10 77.00 80.90 77.00 78.25 0.0M
2022-02-09 76.10 80.65 76.00 80.65 0.0M
2022-02-08 79.10 79.10 79.10 79.10 0.0M
2022-02-07 82.65 84.95 79.50 79.75 0.0M
2022-02-04 77.35 82.70 77.35 82.65 0.0M
2022-02-03 79.00 79.00 79.00 79.00 0.0M
2022-02-02 77.90 78.00 77.90 78.00 0.0M
2022-02-01 78.45 78.75 78.40 78.70 0.0M
2022-01-28 81.05 83.70 80.90 80.90 0.0M
2022-01-27 80.20 80.20 80.20 80.20 0.0M
2022-01-25 77.75 84.40 77.75 81.05 0.0M
2022-01-24 85.00 85.00 81.00 81.00 0.0M
2022-01-21 90.00 90.00 83.00 85.00 0.0M
2022-01-20 86.85 88.75 83.05 87.20 0.0M
2022-01-19 81.05 86.95 81.05 86.90 0.0M
2022-01-18 83.55 83.60 83.55 83.55 0.0M
2022-01-17 84.00 84.00 83.75 83.80 0.0M
2022-01-14 83.60 83.60 83.60 83.60 0.0M
2022-01-13 84.95 87.00 83.50 83.50 0.0M
2022-01-12 83.55 83.55 82.00 83.00 0.0M
2022-01-11 86.50 87.80 83.55 84.00 0.0M
2022-01-10 87.75 88.00 84.20 87.80 0.0M
2022-01-07 84.30 87.95 84.30 87.95 0.0M
2022-01-06 86.00 88.50 82.65 84.20 0.0M
2022-01-05 82.70 87.00 82.60 87.00 0.0M
2022-01-04 83.10 91.65 83.00 86.90 0.0M
2022-01-03 85.55 91.50 85.50 87.30 0.0M