Price Data Selection & Download
Paisalo Digital Share Price All Time Records & Statistics (Jun 2009 - May 2026)
4169 daily OHLCV records on NSE from June 2009 to May 2026. Examine Paisalo Digital quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹99.60
March 01, 2024
NSE Exchange
Share Price All Time Low
₹1.95
July 08, 2009
NSE Exchange
Highest Volume Trading Day
79,227,120
December 24, 2020 • ₹26.00
NSE Exchange
Share Price History Data (Jun 2009 - May 2026)
PAISALO daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹46.98 | ₹49.52 | ₹46.75 | ₹49.32 | 15,138,209 |
| 2026-05-19 | ₹46.25 | ₹47.80 | ₹46.25 | ₹47.42 | 9,359,474 |
| 2026-05-18 | ₹46.35 | ₹46.99 | ₹45.26 | ₹46.48 | 7,002,113 |
| 2026-05-15 | ₹46.20 | ₹47.48 | ₹45.65 | ₹46.73 | 8,203,492 |
| 2026-05-14 | ₹45.70 | ₹47.60 | ₹44.25 | ₹46.29 | 16,708,620 |
| 2026-05-13 | ₹45.23 | ₹45.93 | ₹44.21 | ₹44.69 | 5,794,515 |
| 2026-05-12 | ₹48.59 | ₹48.73 | ₹43.86 | ₹44.95 | 14,990,130 |
| 2026-05-11 | ₹49.94 | ₹49.94 | ₹48.07 | ₹48.66 | 13,490,712 |
| 2026-05-08 | ₹49.58 | ₹50.53 | ₹49.21 | ₹49.51 | 15,268,122 |
| 2026-05-07 | ₹48.97 | ₹49.98 | ₹48.35 | ₹49.55 | 11,983,478 |
| 2026-05-06 | ₹48.59 | ₹49.20 | ₹47.80 | ₹48.94 | 6,472,022 |
| 2026-05-05 | ₹49.30 | ₹49.65 | ₹48.06 | ₹48.47 | 12,946,109 |
| 2026-05-04 | ₹50.34 | ₹50.49 | ₹49.05 | ₹49.59 | 13,519,948 |
| 2026-04-30 | ₹47.06 | ₹51.15 | ₹47.06 | ₹49.94 | 26,907,171 |
| 2026-04-29 | ₹47.50 | ₹48.15 | ₹46.95 | ₹47.63 | 13,427,361 |
| 2026-04-28 | ₹47.35 | ₹48.20 | ₹46.94 | ₹47.51 | 7,626,292 |
| 2026-04-27 | ₹46.78 | ₹47.98 | ₹46.37 | ₹47.35 | 15,874,153 |
| 2026-04-24 | ₹44.74 | ₹47.20 | ₹44.57 | ₹46.46 | 23,725,584 |
| 2026-04-23 | ₹45.60 | ₹45.82 | ₹44.40 | ₹44.62 | 9,089,210 |
| 2026-04-22 | ₹44.21 | ₹46.98 | ₹44.00 | ₹46.05 | 23,617,435 |
| 2026-04-21 | ₹43.25 | ₹45.50 | ₹42.94 | ₹44.51 | 10,303,210 |
| 2026-04-20 | ₹43.80 | ₹45.46 | ₹43.00 | ₹43.42 | 19,060,158 |
| 2026-04-17 | ₹44.09 | ₹44.44 | ₹43.51 | ₹43.81 | 9,529,685 |
| 2026-04-16 | ₹43.47 | ₹44.43 | ₹42.15 | ₹44.01 | 16,132,817 |
| 2026-04-15 | ₹39.80 | ₹44.70 | ₹39.50 | ₹43.51 | 39,728,247 |
| 2026-04-13 | ₹38.51 | ₹39.90 | ₹38.23 | ₹39.44 | 14,461,820 |
| 2026-04-10 | ₹38.25 | ₹40.00 | ₹38.00 | ₹39.30 | 16,580,717 |
| 2026-04-09 | ₹37.76 | ₹38.41 | ₹37.43 | ₹38.02 | 7,124,783 |
| 2026-04-08 | ₹38.00 | ₹38.76 | ₹37.36 | ₹38.24 | 16,672,895 |
| 2026-04-07 | ₹35.75 | ₹38.00 | ₹35.54 | ₹37.36 | 19,763,667 |
| 2026-04-06 | ₹35.39 | ₹36.20 | ₹35.22 | ₹36.11 | 8,596,666 |
| 2026-04-02 | ₹34.89 | ₹36.75 | ₹34.41 | ₹35.76 | 7,116,237 |
| 2026-04-01 | ₹33.95 | ₹36.90 | ₹33.91 | ₹35.36 | 6,722,953 |
| 2026-03-30 | ₹33.95 | ₹34.38 | ₹33.48 | ₹33.71 | 2,548,948 |
| 2026-03-27 | ₹33.70 | ₹35.90 | ₹33.25 | ₹34.33 | 9,339,350 |
| 2026-03-25 | ₹34.05 | ₹34.80 | ₹33.45 | ₹34.21 | 3,708,674 |
| 2026-03-24 | ₹34.40 | ₹35.00 | ₹33.43 | ₹34.30 | 5,722,185 |
| 2026-03-23 | ₹34.29 | ₹35.50 | ₹32.19 | ₹34.20 | 7,699,976 |
| 2026-03-20 | ₹34.26 | ₹35.80 | ₹33.72 | ₹35.07 | 5,406,296 |
| 2026-03-19 | ₹33.55 | ₹35.50 | ₹32.71 | ₹34.26 | 3,855,988 |
| 2026-03-18 | ₹34.51 | ₹35.01 | ₹33.90 | ₹34.47 | 3,169,406 |
| 2026-03-17 | ₹34.89 | ₹35.46 | ₹33.01 | ₹34.50 | 10,687,467 |
| 2026-03-16 | ₹30.99 | ₹37.16 | ₹30.00 | ₹34.79 | 10,977,421 |
| 2026-03-13 | ₹32.21 | ₹32.25 | ₹30.60 | ₹30.97 | 2,771,529 |
| 2026-03-12 | ₹32.50 | ₹32.55 | ₹32.00 | ₹32.17 | 3,724,195 |
| 2026-03-11 | ₹33.10 | ₹33.21 | ₹32.42 | ₹32.73 | 3,232,767 |
| 2026-03-10 | ₹33.36 | ₹33.63 | ₹32.82 | ₹32.98 | 1,767,157 |
| 2026-03-09 | ₹32.90 | ₹33.90 | ₹32.25 | ₹33.22 | 2,607,498 |
| 2026-03-06 | ₹33.85 | ₹34.34 | ₹33.27 | ₹33.44 | 2,428,792 |
| 2026-03-05 | ₹34.99 | ₹35.18 | ₹33.90 | ₹34.21 | 2,106,982 |
| 2026-03-04 | ₹33.60 | ₹35.49 | ₹32.98 | ₹34.58 | 5,649,696 |
| 2026-03-02 | ₹34.26 | ₹35.00 | ₹33.01 | ₹33.94 | 4,714,757 |
| 2026-02-27 | ₹36.19 | ₹36.49 | ₹35.26 | ₹35.56 | 4,278,665 |
| 2026-02-26 | ₹35.20 | ₹36.40 | ₹34.93 | ₹36.26 | 8,640,055 |
| 2026-02-25 | ₹35.30 | ₹35.45 | ₹35.01 | ₹35.27 | 2,498,862 |
| 2026-02-24 | ₹34.45 | ₹35.42 | ₹34.45 | ₹35.22 | 3,951,249 |
| 2026-02-23 | ₹35.00 | ₹35.44 | ₹34.30 | ₹35.17 | 4,489,322 |
| 2026-02-20 | ₹33.47 | ₹34.82 | ₹33.40 | ₹34.68 | 6,892,200 |
| 2026-02-19 | ₹33.19 | ₹34.05 | ₹32.91 | ₹33.86 | 6,480,611 |
| 2026-02-18 | ₹33.73 | ₹33.95 | ₹32.90 | ₹33.35 | 4,828,085 |
| 2026-02-17 | ₹33.45 | ₹34.00 | ₹33.28 | ₹33.81 | 911,898 |
| 2026-02-16 | ₹34.30 | ₹34.34 | ₹33.52 | ₹33.65 | 2,968,626 |
| 2026-02-13 | ₹34.41 | ₹34.85 | ₹34.10 | ₹34.38 | 1,403,824 |
| 2026-02-12 | ₹34.80 | ₹35.03 | ₹34.38 | ₹34.94 | 1,820,312 |
| 2026-02-11 | ₹34.47 | ₹34.90 | ₹33.87 | ₹34.81 | 2,448,921 |
| 2026-02-10 | ₹35.20 | ₹35.20 | ₹34.00 | ₹34.29 | 7,781,635 |
| 2026-02-09 | ₹35.92 | ₹36.37 | ₹34.65 | ₹35.29 | 4,189,537 |
| 2026-02-06 | ₹35.89 | ₹36.45 | ₹32.51 | ₹35.92 | 5,961,223 |
| 2026-02-05 | ₹36.29 | ₹36.31 | ₹35.23 | ₹35.89 | 3,506,517 |
| 2026-02-04 | ₹34.50 | ₹36.64 | ₹34.40 | ₹36.27 | 6,525,484 |
| 2026-02-03 | ₹34.50 | ₹34.95 | ₹33.45 | ₹34.64 | 6,521,278 |
| 2026-02-02 | ₹34.00 | ₹34.20 | ₹32.90 | ₹33.73 | 3,582,018 |
| 2026-02-01 | ₹34.28 | ₹34.99 | ₹33.27 | ₹34.25 | 1,667,828 |
| 2026-01-30 | ₹33.26 | ₹34.66 | ₹33.20 | ₹34.28 | 6,097,706 |
| 2026-01-29 | ₹33.10 | ₹34.40 | ₹32.31 | ₹33.26 | 6,436,546 |
| 2026-01-28 | ₹32.21 | ₹33.70 | ₹32.21 | ₹33.12 | 4,895,292 |
| 2026-01-27 | ₹32.73 | ₹32.99 | ₹31.50 | ₹32.27 | 3,272,739 |
| 2026-01-23 | ₹32.63 | ₹33.25 | ₹31.80 | ₹32.65 | 3,306,461 |
| 2026-01-22 | ₹32.24 | ₹33.03 | ₹32.07 | ₹32.67 | 2,028,538 |
| 2026-01-21 | ₹32.50 | ₹32.79 | ₹31.70 | ₹32.09 | 2,427,470 |
| 2026-01-20 | ₹33.46 | ₹34.40 | ₹32.10 | ₹32.75 | 4,448,140 |
| 2026-01-19 | ₹33.70 | ₹34.31 | ₹33.01 | ₹33.46 | 5,095,265 |
| 2026-01-16 | ₹34.45 | ₹34.56 | ₹33.71 | ₹34.11 | 1,588,150 |
| 2026-01-14 | ₹34.65 | ₹34.80 | ₹34.35 | ₹34.56 | 1,118,228 |
| 2026-01-13 | ₹34.68 | ₹34.95 | ₹34.24 | ₹34.67 | 1,622,419 |
| 2026-01-12 | ₹34.74 | ₹35.42 | ₹33.70 | ₹34.68 | 2,541,738 |
| 2026-01-09 | ₹34.81 | ₹35.70 | ₹33.56 | ₹34.74 | 3,394,340 |
| 2026-01-08 | ₹35.40 | ₹35.85 | ₹34.61 | ₹35.10 | 3,395,698 |
| 2026-01-07 | ₹35.34 | ₹36.00 | ₹35.14 | ₹35.59 | 2,013,064 |
| 2026-01-06 | ₹35.51 | ₹35.85 | ₹35.00 | ₹35.39 | 2,290,180 |
| 2026-01-05 | ₹36.12 | ₹36.42 | ₹35.40 | ₹35.48 | 2,071,058 |
| 2026-01-02 | ₹36.40 | ₹36.50 | ₹36.16 | ₹36.30 | 1,624,039 |
| 2026-01-01 | ₹36.20 | ₹36.68 | ₹35.90 | ₹36.46 | 1,911,547 |
Paisalo Digital Share Price Performance Analysis (Jun 2009 - May 2026)
PAISALO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.27%
₹36.46 → ₹49.32
Year to Date
Price Volatility
14.88%
Low Volatility
Year to Date
Average Daily Volume
7,612,730
Year to Date Average
NSE Exchange
Paisalo Digital Share Price History – Frequently Asked Questions
Common questions about PAISALO historical data and records. For live price, key ratios and fundamentals, see PAISALO stock price BSE.
What is the all-time high share price of Paisalo Digital (PAISALO)?
The all-time high share price of Paisalo Digital was ₹99.6 recorded on March 01, 2024 on the NSE exchange.
What is the all-time low share price of Paisalo Digital (PAISALO)?
The all-time low share price of Paisalo Digital was ₹1.95 recorded on July 08, 2009 on the NSE exchange.
How can I download PAISALO historical share price data?
You can download Paisalo Digital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAISALO shares?
The highest trading volume day for Paisalo Digital was 79,227,120 shares traded on December 24, 2020 on the NSE exchange, with share price at ₹26.0.