Price Data Selection & Download
Palash Securities Share Price All Time Records & Statistics (Jul 2017 - May 2026)
2127 daily OHLCV records on NSE from July 2017 to May 2026. Examine PALASHSECU quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹198.70
November 01, 2024
NSE Exchange
Share Price All Time Low
₹17.10
April 07, 2020
NSE Exchange
Highest Volume Trading Day
737,272
August 22, 2024 • ₹151.10
NSE Exchange
Share Price History Data (Jul 2017 - May 2026)
PALASHSECU daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹98.76 | ₹100.90 | ₹97.39 | ₹98.95 | 2,130 |
| 2026-05-26 | ₹92.20 | ₹99.80 | ₹92.20 | ₹98.76 | 817 |
| 2026-05-25 | ₹96.03 | ₹97.48 | ₹95.55 | ₹96.50 | 560 |
| 2026-05-22 | ₹96.50 | ₹96.60 | ₹95.44 | ₹96.03 | 793 |
| 2026-05-21 | ₹97.50 | ₹98.95 | ₹96.15 | ₹96.15 | 217 |
| 2026-05-20 | ₹95.60 | ₹97.90 | ₹94.86 | ₹97.30 | 1,556 |
| 2026-05-19 | ₹94.96 | ₹101.25 | ₹94.11 | ₹96.70 | 8,893 |
| 2026-05-18 | ₹101.17 | ₹101.17 | ₹96.10 | ₹96.90 | 1,733 |
| 2026-05-15 | ₹99.00 | ₹108.50 | ₹96.21 | ₹101.17 | 9,082 |
| 2026-05-14 | ₹96.00 | ₹101.40 | ₹95.10 | ₹98.06 | 1,184 |
| 2026-05-13 | ₹94.00 | ₹97.80 | ₹93.50 | ₹96.94 | 344 |
| 2026-05-12 | ₹98.00 | ₹98.00 | ₹94.45 | ₹95.95 | 3,968 |
| 2026-05-11 | ₹99.00 | ₹99.00 | ₹97.20 | ₹98.05 | 1,154 |
| 2026-05-08 | ₹98.60 | ₹99.85 | ₹97.20 | ₹97.61 | 571 |
| 2026-05-07 | ₹100.35 | ₹101.79 | ₹97.62 | ₹99.69 | 707 |
| 2026-05-06 | ₹97.95 | ₹101.40 | ₹96.40 | ₹100.35 | 8,611 |
| 2026-05-05 | ₹98.00 | ₹98.00 | ₹94.72 | ₹95.19 | 925 |
| 2026-05-04 | ₹98.90 | ₹98.90 | ₹95.00 | ₹95.68 | 2,473 |
| 2026-04-30 | ₹97.59 | ₹97.85 | ₹93.00 | ₹94.25 | 15,636 |
| 2026-04-29 | ₹98.01 | ₹98.40 | ₹96.40 | ₹96.88 | 11,149 |
| 2026-04-28 | ₹96.10 | ₹98.00 | ₹95.04 | ₹97.93 | 2,734 |
| 2026-04-27 | ₹93.08 | ₹100.99 | ₹93.08 | ₹95.04 | 17,580 |
| 2026-04-24 | ₹97.40 | ₹98.38 | ₹95.01 | ₹96.56 | 995 |
| 2026-04-23 | ₹100.75 | ₹102.95 | ₹98.55 | ₹98.91 | 1,573 |
| 2026-04-22 | ₹97.25 | ₹102.25 | ₹96.40 | ₹100.74 | 5,400 |
| 2026-04-21 | ₹102.30 | ₹102.30 | ₹96.27 | ₹98.18 | 9,189 |
| 2026-04-20 | ₹102.00 | ₹102.00 | ₹95.11 | ₹95.40 | 40,276 |
| 2026-04-17 | ₹93.03 | ₹103.00 | ₹93.03 | ₹99.98 | 11,795 |
| 2026-04-16 | ₹97.00 | ₹97.40 | ₹94.99 | ₹96.37 | 17,116 |
| 2026-04-15 | ₹97.50 | ₹98.74 | ₹94.86 | ₹98.25 | 1,690 |
| 2026-04-13 | ₹90.00 | ₹98.69 | ₹90.00 | ₹95.77 | 498 |
| 2026-04-10 | ₹94.98 | ₹94.99 | ₹92.99 | ₹93.67 | 403 |
| 2026-04-09 | ₹92.42 | ₹95.00 | ₹91.41 | ₹93.41 | 1,109 |
| 2026-04-08 | ₹93.90 | ₹95.00 | ₹91.00 | ₹92.42 | 2,884 |
| 2026-04-07 | ₹88.70 | ₹91.99 | ₹87.40 | ₹91.15 | 6,295 |
| 2026-04-06 | ₹86.05 | ₹87.30 | ₹84.50 | ₹86.98 | 1,287 |
| 2026-04-02 | ₹82.90 | ₹84.35 | ₹82.60 | ₹83.57 | 969 |
| 2026-04-01 | ₹85.90 | ₹85.90 | ₹83.49 | ₹83.70 | 2,569 |
| 2026-03-30 | ₹82.00 | ₹85.33 | ₹79.01 | ₹80.16 | 5,523 |
| 2026-03-27 | ₹86.01 | ₹86.50 | ₹81.00 | ₹81.46 | 3,214 |
| 2026-03-25 | ₹87.49 | ₹87.49 | ₹84.60 | ₹84.64 | 1,263 |
| 2026-03-24 | ₹86.00 | ₹87.07 | ₹83.00 | ₹84.00 | 2,888 |
| 2026-03-23 | ₹86.45 | ₹86.46 | ₹82.22 | ₹85.92 | 3,876 |
| 2026-03-20 | ₹91.99 | ₹92.00 | ₹86.10 | ₹86.44 | 22,756 |
| 2026-03-19 | ₹87.87 | ₹88.66 | ₹84.10 | ₹86.06 | 2,662 |
| 2026-03-18 | ₹88.40 | ₹88.40 | ₹85.05 | ₹85.73 | 3,104 |
| 2026-03-17 | ₹85.51 | ₹92.15 | ₹85.00 | ₹85.38 | 1,714 |
| 2026-03-16 | ₹86.96 | ₹94.39 | ₹82.40 | ₹85.09 | 2,369 |
| 2026-03-13 | ₹90.70 | ₹90.70 | ₹85.71 | ₹86.96 | 344 |
| 2026-03-12 | ₹89.85 | ₹89.85 | ₹87.15 | ₹88.04 | 916 |
| 2026-03-11 | ₹88.91 | ₹91.76 | ₹87.00 | ₹89.84 | 510 |
| 2026-03-10 | ₹93.00 | ₹93.00 | ₹88.01 | ₹89.10 | 1,159 |
| 2026-03-09 | ₹89.37 | ₹92.78 | ₹85.40 | ₹86.22 | 897 |
| 2026-03-06 | ₹89.25 | ₹93.40 | ₹88.66 | ₹89.37 | 1,635 |
| 2026-03-05 | ₹94.92 | ₹96.69 | ₹89.00 | ₹89.21 | 867 |
| 2026-03-04 | ₹87.00 | ₹92.98 | ₹87.00 | ₹90.96 | 1,067 |
| 2026-03-02 | ₹94.99 | ₹95.00 | ₹91.00 | ₹92.00 | 2,127 |
| 2026-02-27 | ₹95.19 | ₹95.20 | ₹92.20 | ₹94.78 | 234 |
| 2026-02-26 | ₹98.39 | ₹98.39 | ₹92.00 | ₹93.23 | 1,203 |
| 2026-02-25 | ₹95.00 | ₹95.65 | ₹93.40 | ₹94.43 | 351 |
| 2026-02-24 | ₹98.79 | ₹98.79 | ₹92.25 | ₹94.43 | 176 |
| 2026-02-23 | ₹94.36 | ₹99.85 | ₹94.36 | ₹95.14 | 1,030 |
| 2026-02-20 | ₹97.63 | ₹97.99 | ₹95.00 | ₹95.78 | 2,291 |
| 2026-02-19 | ₹96.00 | ₹99.97 | ₹96.00 | ₹97.63 | 1,215 |
| 2026-02-18 | ₹100.90 | ₹100.90 | ₹95.46 | ₹98.10 | 488 |
| 2026-02-17 | ₹98.99 | ₹100.79 | ₹97.10 | ₹98.15 | 1,729 |
| 2026-02-16 | ₹99.79 | ₹101.02 | ₹93.05 | ₹98.99 | 3,210 |
| 2026-02-13 | ₹102.40 | ₹102.40 | ₹95.42 | ₹96.09 | 1,312 |
| 2026-02-12 | ₹99.02 | ₹99.02 | ₹96.40 | ₹98.03 | 963 |
| 2026-02-11 | ₹97.57 | ₹100.10 | ₹97.57 | ₹99.81 | 5,662 |
| 2026-02-10 | ₹96.42 | ₹98.95 | ₹96.42 | ₹97.57 | 261 |
| 2026-02-09 | ₹93.20 | ₹99.40 | ₹93.20 | ₹96.42 | 949 |
| 2026-02-06 | ₹97.50 | ₹97.68 | ₹94.00 | ₹95.22 | 3,983 |
| 2026-02-05 | ₹97.13 | ₹99.97 | ₹94.00 | ₹96.65 | 6,679 |
| 2026-02-04 | ₹105.90 | ₹105.90 | ₹97.55 | ₹97.87 | 3,214 |
| 2026-02-03 | ₹97.18 | ₹99.77 | ₹96.35 | ₹97.81 | 1,488 |
| 2026-02-02 | ₹98.80 | ₹98.80 | ₹94.26 | ₹95.82 | 1,049 |
| 2026-02-01 | ₹99.53 | ₹99.53 | ₹96.30 | ₹97.42 | 164 |
| 2026-01-30 | ₹98.51 | ₹103.50 | ₹97.00 | ₹99.53 | 2,247 |
| 2026-01-29 | ₹95.10 | ₹101.70 | ₹95.10 | ₹98.99 | 348 |
| 2026-01-28 | ₹96.19 | ₹102.39 | ₹96.19 | ₹97.39 | 1,067 |
| 2026-01-27 | ₹95.30 | ₹99.40 | ₹95.30 | ₹96.47 | 1,737 |
| 2026-01-23 | ₹97.09 | ₹101.89 | ₹95.10 | ₹97.23 | 717 |
| 2026-01-22 | ₹98.00 | ₹99.89 | ₹95.41 | ₹97.09 | 2,918 |
| 2026-01-21 | ₹100.00 | ₹100.00 | ₹96.40 | ₹98.32 | 1,595 |
| 2026-01-20 | ₹97.43 | ₹97.43 | ₹95.25 | ₹95.94 | 1,756 |
| 2026-01-19 | ₹98.20 | ₹101.99 | ₹96.22 | ₹98.00 | 2,660 |
| 2026-01-16 | ₹101.27 | ₹101.77 | ₹98.11 | ₹99.72 | 577 |
| 2026-01-14 | ₹98.20 | ₹104.25 | ₹98.20 | ₹101.27 | 3,393 |
| 2026-01-13 | ₹96.65 | ₹103.41 | ₹96.65 | ₹98.41 | 1,164 |
| 2026-01-12 | ₹101.43 | ₹101.60 | ₹99.21 | ₹99.46 | 2,096 |
| 2026-01-09 | ₹102.21 | ₹105.89 | ₹101.05 | ₹101.43 | 3,039 |
| 2026-01-08 | ₹105.05 | ₹106.75 | ₹102.51 | ₹104.30 | 672 |
| 2026-01-07 | ₹106.25 | ₹108.59 | ₹105.10 | ₹105.21 | 670 |
| 2026-01-06 | ₹107.10 | ₹108.88 | ₹106.10 | ₹107.28 | 370 |
| 2026-01-05 | ₹108.69 | ₹109.39 | ₹106.00 | ₹107.18 | 1,904 |
| 2026-01-02 | ₹109.80 | ₹109.80 | ₹106.10 | ₹107.23 | 2,717 |
| 2026-01-01 | ₹106.10 | ₹109.70 | ₹106.00 | ₹109.03 | 1,212 |
Palash Securities Share Price Performance Analysis (Jul 2017 - May 2026)
PALASHSECU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.25%
₹109.03 → ₹98.95
Year to Date
Price Volatility
6.05%
Low Volatility
Year to Date
Average Daily Volume
3,329
Year to Date Average
NSE Exchange
Palash Securities Share Price History – Frequently Asked Questions
Common questions about PALASHSECU historical data and records. For live price, key ratios and fundamentals, see Palash Securities share price today.
What is the all-time high share price of Palash Securities (PALASHSECU)?
The all-time high share price of Palash Securities was ₹198.7 recorded on November 01, 2024 on the NSE exchange.
What is the all-time low share price of Palash Securities (PALASHSECU)?
The all-time low share price of Palash Securities was ₹17.1 recorded on April 07, 2020 on the NSE exchange.
How can I download PALASHSECU historical share price data?
You can download Palash Securities 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 PALASHSECU shares?
The highest trading volume day for Palash Securities was 737,272 shares traded on August 22, 2024 on the NSE exchange, with share price at ₹151.1.