Palash Securities

PAAS
🏛️ india →
118.20
Last Update: 2025-09-30
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
2023-12-29 118.50 118.50 115.50 118.00 0.0M
2023-12-28 118.25 118.50 118.25 118.50 0.0M
2023-12-27 122.60 122.85 116.90 118.05 0.0M
2023-12-26 117.00 117.00 117.00 117.00 0.0M
2023-12-22 118.00 121.90 118.00 118.15 0.0M
2023-12-21 118.35 118.35 114.10 118.00 0.0M
2023-12-20 122.85 122.85 118.20 118.35 0.0M
2023-12-19 122.00 123.85 118.50 123.85 0.0M
2023-12-18 120.25 122.00 120.25 122.00 0.0M
2023-12-15 126.10 126.10 119.10 120.15 0.0M
2023-12-14 122.00 124.00 120.20 123.00 0.0M
2023-12-13 129.95 129.95 122.10 122.10 0.0M
2023-12-12 120.70 124.70 120.70 124.70 0.0M
2023-12-11 122.00 127.00 117.95 120.60 0.0M
2023-12-08 123.80 123.80 121.00 121.00 0.0M
2023-12-07 118.80 121.45 116.55 117.95 0.0M
2023-12-06 122.05 122.05 117.05 118.80 0.0M
2023-12-05 119.05 124.95 119.05 122.00 0.0M
2023-12-04 119.20 122.05 118.85 119.85 0.0M
2023-12-01 121.05 125.95 121.05 121.60 0.0M
2023-11-30 122.00 125.00 121.00 123.00 0.0M
2023-11-29 124.00 125.00 121.00 122.50 0.0M
2023-11-28 126.95 126.95 123.05 123.70 0.0M
2023-11-24 122.00 129.50 120.20 126.95 0.0M
2023-11-23 118.40 124.90 117.65 124.45 0.0M
2023-11-22 125.00 125.40 120.50 123.00 0.0M
2023-11-21 120.00 131.00 120.00 124.85 0.0M
2023-11-20 122.10 128.30 121.85 125.70 0.0M
2023-11-17 132.30 134.95 128.25 128.25 0.0M
2023-11-16 139.25 140.00 134.95 135.00 0.0M
2023-11-15 150.10 151.00 142.05 142.05 0.0M
2023-11-13 162.00 164.00 147.80 149.50 0.0M
2023-11-12 157.00 163.50 155.00 160.95 0.1M
2023-11-10 130.40 142.85 119.85 136.25 0.0M
2023-11-09 125.00 131.95 110.20 127.80 0.0M
2023-11-08 125.00 125.00 110.00 112.10 0.0M
2023-11-07 110.55 116.70 110.50 112.00 0.0M
2023-11-06 112.95 113.50 111.00 111.15 0.0M
2023-11-03 110.15 114.80 110.10 111.30 0.0M
2023-11-02 110.10 113.95 107.75 113.05 0.0M
2023-11-01 107.20 113.40 107.20 110.95 0.0M
2023-10-31 123.80 123.80 112.90 114.00 0.0M
2023-10-30 119.95 125.25 105.65 120.10 0.0M
2023-10-27 110.10 110.10 104.35 104.40 0.0M
2023-10-26 103.30 103.95 102.25 102.90 0.0M
2023-10-25 107.50 109.05 103.10 104.15 0.0M
2023-10-23 111.95 111.95 106.00 108.10 0.0M
2023-10-20 119.80 119.80 111.25 113.15 0.0M
2023-10-19 115.00 116.90 112.40 112.95 0.0M
2023-10-18 113.05 119.70 113.05 115.70 0.0M
2023-10-17 114.10 116.35 113.45 114.60 0.0M
2023-10-16 116.05 118.10 113.25 113.30 0.0M
2023-10-13 118.55 119.10 116.00 116.90 0.0M
2023-10-12 109.35 120.00 109.30 116.75 0.0M
2023-10-11 111.10 111.10 108.50 109.30 0.0M
2023-10-10 101.90 110.50 101.90 106.30 0.0M
2023-10-09 106.10 109.90 106.10 107.60 0.0M
2023-10-06 108.00 110.65 105.15 109.25 0.0M
2023-10-05 108.00 111.00 105.00 107.60 0.0M
2023-10-04 111.65 113.05 108.00 108.75 0.0M
2023-10-03 116.95 116.95 110.25 112.00 0.0M
2023-09-29 118.10 119.15 112.00 112.90 0.0M
2023-09-28 110.15 120.00 110.15 114.50 0.0M
2023-09-27 118.10 127.35 116.05 117.35 0.0M
2023-09-26 134.80 138.00 120.50 121.45 0.0M
2023-09-25 106.50 127.80 105.00 127.80 0.1M
2023-09-22 107.00 107.65 105.90 106.50 0.0M
2023-09-21 106.70 106.70 101.80 102.55 0.0M
2023-09-20 102.00 107.60 102.00 107.15 0.0M
2023-09-18 110.85 110.85 101.55 105.85 0.0M
2023-09-15 103.65 109.90 103.55 105.65 0.0M
2023-09-14 109.20 109.20 100.20 108.95 0.0M
2023-09-13 104.00 110.20 104.00 104.00 0.0M
2023-09-12 108.80 111.00 104.00 105.00 0.0M
2023-09-11 108.80 108.80 105.75 108.70 0.0M
2023-09-08 108.65 108.65 103.60 104.55 0.0M
2023-09-07 109.15 109.15 103.05 108.65 0.0M
2023-09-06 109.35 109.35 106.00 106.50 0.0M
2023-09-05 105.20 105.50 105.20 105.40 0.0M
2023-09-04 98.25 107.20 98.25 105.25 0.0M
2023-09-01 106.95 106.95 102.00 102.10 0.0M
2023-08-31 102.00 106.35 102.00 102.25 0.0M
2023-08-29 108.95 108.95 101.15 101.55 0.0M
2023-08-28 106.40 106.40 101.05 106.10 0.0M
2023-08-25 103.95 103.95 101.40 101.40 0.0M
2023-08-24 100.00 106.95 97.20 106.00 0.0M
2023-08-23 110.00 110.25 100.05 102.25 0.0M
2023-08-22 106.00 109.95 99.85 105.00 0.0M
2023-08-21 105.00 106.20 99.65 105.00 0.0M
2023-08-18 107.85 107.85 99.30 102.00 0.0M
2023-08-17 98.25 103.00 98.25 103.00 0.0M
2023-08-16 107.00 107.00 97.25 98.10 0.0M
2023-08-14 103.00 103.00 102.00 102.05 0.0M
2023-08-11 108.45 108.45 103.40 103.55 0.0M
2023-08-10 110.70 110.70 102.50 108.60 0.0M
2023-08-09 106.75 106.75 102.80 106.60 0.0M
2023-08-08 108.00 108.00 101.30 102.15 0.0M
2023-08-07 108.00 108.00 103.00 103.05 0.0M
2023-08-04 107.85 107.85 103.15 103.15 0.0M
2023-08-03 105.75 105.75 103.00 103.10 0.0M
2023-08-02 102.50 105.90 101.55 103.00 0.0M
2023-08-01 101.75 106.80 101.75 102.50 0.0M
2023-07-31 106.95 106.95 101.60 106.80 0.0M
2023-07-28 105.80 105.80 103.00 103.00 0.0M
2023-07-27 106.90 106.90 101.00 104.05 0.0M
2023-07-26 106.70 106.70 103.00 103.90 0.0M
2023-07-25 106.95 106.95 106.95 106.95 0.0M
2023-07-24 107.85 107.85 107.85 107.85 0.0M
2023-07-21 111.55 111.55 103.45 103.50 0.0M
2023-07-20 108.85 108.85 104.50 107.40 0.0M
2023-07-19 106.95 106.95 104.00 106.00 0.0M
2023-07-18 112.15 112.15 104.05 104.50 0.0M
2023-07-17 107.75 107.75 105.15 107.50 0.0M
2023-07-14 109.65 109.65 101.65 105.85 0.0M
2023-07-13 110.00 110.00 104.15 106.25 0.0M
2023-07-12 102.00 109.75 102.00 108.50 0.0M
2023-07-11 111.70 111.70 105.70 106.75 0.0M
2023-07-10 113.10 113.10 107.90 107.90 0.0M
2023-07-07 113.95 113.95 108.05 108.05 0.0M
2023-07-06 112.85 112.85 108.95 108.95 0.0M
2023-07-05 107.70 107.75 107.70 107.75 0.0M
2023-07-04 113.00 113.00 110.00 110.00 0.0M
2023-07-03 113.00 113.00 112.95 112.95 0.0M
2023-06-30 113.65 113.65 109.30 109.31 0.0M
2023-06-28 115.70 115.70 111.50 113.99 0.0M
2023-06-27 117.70 117.70 108.40 110.93 0.0M
2023-06-26 119.90 119.95 112.50 112.50 0.0M
2023-06-23 120.00 120.00 115.50 116.78 0.0M
2023-06-22 121.50 122.00 121.50 121.50 0.0M
2023-06-21 127.00 130.80 120.00 120.64 0.0M
2023-06-20 134.40 134.40 126.00 126.15 0.0M
2023-06-19 140.11 144.85 128.06 128.42 0.0M
2023-06-16 134.40 139.95 133.65 139.95 0.0M
2023-06-15 111.68 119.92 111.15 116.63 0.0M
2023-06-14 112.03 112.98 108.51 111.15 0.0M
2023-06-13 113.81 113.81 111.00 111.16 0.0M
2023-06-12 118.00 118.00 110.55 113.85 0.0M
2023-06-09 121.02 123.90 118.02 118.51 0.0M
2023-06-08 129.00 137.85 121.55 122.72 0.0M
2023-06-07 102.87 121.02 102.87 121.02 0.0M
2023-06-06 96.15 106.95 96.15 100.85 0.0M
2023-06-05 100.82 107.20 99.45 101.99 0.0M
2023-06-01 98.70 99.25 98.33 98.79 0.0M
2023-05-31 96.15 108.85 96.15 99.10 0.0M
2023-05-30 100.15 100.15 100.15 100.15 0.0M
2023-05-29 102.00 104.00 100.00 101.95 0.0M
2023-05-26 99.10 100.00 99.00 99.60 0.0M
2023-05-25 99.70 101.55 99.05 99.60 0.0M
2023-05-24 99.80 102.50 99.75 102.50 0.0M
2023-05-23 100.95 101.20 98.05 101.05 0.0M
2023-05-22 101.05 102.00 98.85 100.75 0.0M
2023-05-19 102.90 102.90 100.65 101.10 0.0M
2023-05-18 103.75 104.65 103.55 104.15 0.0M
2023-05-17 105.35 105.35 100.55 102.40 0.0M
2023-05-16 106.65 106.65 103.35 105.35 0.0M
2023-05-15 115.55 117.05 106.55 107.05 0.0M
2023-05-12 125.65 125.65 116.85 118.05 0.0M
2023-05-11 112.00 119.00 110.10 114.25 0.0M
2023-05-10 112.00 116.95 111.00 112.45 0.0M
2023-05-09 108.05 112.05 106.05 111.05 0.0M
2023-05-08 115.00 115.00 104.00 107.80 0.0M
2023-05-05 105.10 108.50 105.05 105.05 0.0M
2023-05-04 106.00 107.10 103.90 105.90 0.0M
2023-05-03 102.65 107.95 102.20 107.00 0.0M
2023-05-02 103.55 103.55 103.10 103.10 0.0M
2023-04-28 103.00 103.64 100.30 100.79 0.0M
2023-04-27 102.84 103.20 102.40 102.56 0.0M
2023-04-26 102.50 103.50 101.74 102.80 0.0M
2023-04-25 103.50 104.00 101.25 102.26 0.0M
2023-04-24 102.29 105.00 97.10 102.01 0.0M
2023-04-21 109.70 109.70 102.00 104.72 0.0M
2023-04-20 100.14 102.00 100.00 101.60 0.0M
2023-04-19 98.70 101.00 98.50 99.91 0.0M
2023-04-18 101.00 104.55 98.70 99.85 0.0M
2023-04-17 101.72 104.85 98.64 100.65 0.0M
2023-04-12 103.36 107.80 103.15 104.77 0.0M
2023-04-11 105.59 107.78 105.59 106.07 0.0M
2023-04-10 100.64 101.00 100.00 101.00 0.0M
2023-04-06 102.00 102.11 99.05 100.00 0.0M
2023-04-05 99.00 100.00 98.94 100.00 0.0M
2023-04-03 98.60 101.15 97.10 98.82 0.0M
2023-03-31 99.65 99.65 97.45 98.90 0.0M
2023-03-29 93.60 99.00 92.50 97.35 0.0M
2023-03-28 101.20 101.20 93.80 94.30 0.0M
2023-03-27 99.90 99.90 91.15 98.70 0.0M
2023-03-24 90.10 97.95 90.10 95.20 0.0M
2023-03-23 96.25 96.25 89.20 94.45 0.0M
2023-03-22 90.00 91.95 87.45 91.90 0.0M
2023-03-21 91.70 92.65 88.20 90.20 0.0M
2023-03-20 89.10 93.20 89.10 92.45 0.0M
2023-03-17 91.20 91.20 87.20 88.85 0.0M
2023-03-16 91.30 99.70 91.20 91.45 0.0M
2023-03-15 101.00 101.00 95.95 95.95 0.0M
2023-03-14 105.00 105.00 101.00 101.00 0.0M
2023-03-13 109.10 109.10 106.05 106.30 0.0M
2023-03-10 109.50 110.80 105.95 110.70 0.0M
2023-03-09 109.00 112.60 105.80 108.05 0.0M
2023-03-08 106.45 110.50 106.10 109.75 0.0M
2023-03-06 106.10 109.85 102.15 105.65 0.0M
2023-03-03 106.05 108.00 105.15 106.10 0.0M
2023-03-02 112.60 112.60 106.20 106.80 0.0M
2023-03-01 108.35 111.45 105.50 111.45 0.0M
2023-02-28 106.90 106.90 106.20 106.20 0.0M
2023-02-24 109.80 113.60 109.80 111.65 0.0M
2023-02-22 111.10 111.10 108.30 108.30 0.0M
2023-02-21 113.75 114.00 113.75 113.95 0.0M
2023-02-17 119.80 119.80 109.55 110.00 0.0M
2023-02-16 113.75 118.35 113.75 115.25 0.0M
2023-02-15 107.30 114.95 107.30 114.00 0.0M
2023-02-14 105.10 113.35 105.10 112.90 0.0M
2023-02-13 110.25 116.90 110.00 110.55 0.0M
2023-02-10 122.40 122.40 114.05 114.05 0.0M
2023-02-09 120.00 123.50 117.60 117.60 0.0M
2023-02-08 124.00 124.00 112.60 123.75 0.0M
2023-02-07 116.00 122.55 114.55 118.45 0.0M
2023-02-06 118.90 118.90 113.00 118.80 0.0M
2023-02-03 114.10 118.90 114.10 118.90 0.0M
2023-02-02 111.05 120.70 111.05 119.95 0.0M
2023-02-01 123.45 123.45 115.30 115.30 0.0M
2023-01-31 120.00 120.00 120.00 120.00 0.0M
2023-01-30 115.30 120.00 115.30 120.00 0.0M
2023-01-27 120.70 120.70 120.70 120.70 0.0M
2023-01-25 127.80 127.80 121.55 126.95 0.0M
2023-01-23 121.05 127.85 121.05 127.00 0.0M
2023-01-20 124.70 129.40 121.45 125.00 0.0M
2023-01-19 121.15 124.90 121.10 124.70 0.0M
2023-01-18 132.95 132.95 125.15 125.25 0.0M
2023-01-17 130.00 130.00 130.00 130.00 0.0M
2023-01-16 131.55 131.55 130.15 130.55 0.0M
2023-01-13 141.30 141.30 129.05 131.55 0.0M
2023-01-12 135.20 140.90 134.50 135.05 0.0M
2023-01-11 142.25 142.25 136.55 140.95 0.0M
2023-01-10 145.00 147.50 137.10 137.10 0.0M
2023-01-09 138.70 143.80 133.35 143.05 0.0M
2023-01-06 131.65 139.85 131.65 138.95 0.0M
2023-01-05 136.30 138.50 135.15 137.55 0.0M
2023-01-04 136.55 139.70 133.50 133.55 0.0M
2023-01-03 140.00 142.95 136.60 139.25 0.0M
2023-01-02 145.00 145.00 139.00 139.00 0.0M