The latest news and updates on Trump's tariffs

BSE - Delayed Quote INR

Paisalo Digital Limited (PAISALO.BO)

42.52

-0.55

(-1.28%)

At close: 3:27:28 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	42.86	42.91	41.69	42.52	42.52	101,933
Jan 31, 2025	43.01	43.89	42.94	43.11	43.11	165,363
Jan 30, 2025	44.44	45.91	42.96	43.52	43.52	153,977
Jan 29, 2025	42.92	43.95	42.10	43.78	43.78	140,779
Jan 28, 2025	41.51	42.89	40.97	42.50	42.50	182,998
Jan 27, 2025	42.80	44.01	40.70	41.83	41.83	321,540
Jan 24, 2025	43.61	44.40	42.62	43.37	43.37	68,351
Jan 23, 2025	43.59	44.74	43.59	43.83	43.83	100,282
Jan 22, 2025	44.74	45.14	43.68	44.48	44.48	85,039
Jan 21, 2025	46.93	46.99	44.38	44.74	44.74	268,294
Jan 20, 2025	47.29	47.29	45.70	46.21	46.21	127,634
Jan 17, 2025	47.07	48.19	45.91	46.50	46.50	129,163
Jan 16, 2025	46.48	46.71	45.60	46.13	46.13	94,036
Jan 15, 2025	43.51	46.70	43.51	45.73	45.73	183,378
Jan 14, 2025	44.19	45.02	43.48	44.29	44.29	104,016
Jan 13, 2025	44.00	44.10	42.59	43.39	43.39	87,396
Jan 10, 2025	45.99	45.99	43.70	43.83	43.83	40,229
Jan 9, 2025	46.44	46.78	45.09	45.32	45.32	71,810
Jan 8, 2025	45.80	46.98	44.95	46.35	46.35	218,687
Jan 7, 2025	45.32	46.39	44.67	45.51	45.51	131,813
Jan 6, 2025	48.00	48.00	45.10	45.32	45.32	224,232
Jan 3, 2025	49.29	50.39	47.51	47.83	47.83	430,817
Jan 2, 2025	49.94	50.82	48.86	49.07	49.07	152,760
Jan 1, 2025	50.20	50.49	49.10	49.55	49.55	121,568
Dec 31, 2024	50.94	50.94	49.44	50.02	50.02	57,824
Dec 30, 2024	51.89	52.06	49.10	50.08	50.08	69,021
Dec 27, 2024	51.68	53.90	51.30	51.59	51.59	99,177
Dec 26, 2024	53.93	53.93	51.18	51.79	51.79	117,363
Dec 24, 2024	55.20	55.76	53.00	53.32	53.32	73,856
Dec 23, 2024	59.36	59.40	54.66	55.28	55.28	50,337
Dec 20, 2024	57.96	58.88	55.64	58.09	58.09	214,216
Dec 19, 2024	52.18	57.48	52.18	57.02	57.02	60,857
Dec 18, 2024	56.51	57.10	52.90	54.17	54.17	99,525
Dec 17, 2024	57.88	59.24	56.63	57.10	57.10	158,061
Dec 16, 2024	56.76	59.01	56.76	57.53	57.53	123,415
Dec 13, 2024	57.99	59.29	56.53	57.77	57.77	204,874
Dec 12, 2024	60.79	62.42	57.72	57.96	57.96	136,268
Dec 11, 2024	61.62	61.62	58.20	59.72	59.72	128,144
Dec 10, 2024	62.25	62.89	60.19	60.93	60.93	88,243
Dec 9, 2024	62.38	62.95	59.30	61.86	61.86	561,369
Dec 6, 2024	62.26	63.52	61.27	61.57	61.57	201,078
Dec 5, 2024	61.50	62.71	59.65	61.68	61.68	855,020
Dec 4, 2024	58.71	60.55	58.09	60.30	60.30	748,050
Dec 3, 2024	57.45	59.10	55.93	58.64	58.64	743,461
Dec 2, 2024	53.50	57.40	51.93	57.00	57.00	186,795
Nov 29, 2024	51.95	51.99	49.72	51.20	51.20	73,765
Nov 28, 2024	51.11	52.97	51.11	52.08	52.08	179,491
Nov 27, 2024	51.03	52.94	50.89	52.39	52.39	74,093
Nov 26, 2024	49.64	52.00	48.53	50.70	50.70	73,881
Nov 25, 2024	47.92	49.48	46.81	48.79	48.79	139,252
Nov 22, 2024	44.89	47.42	43.57	47.11	47.11	332,933
Nov 21, 2024	43.89	44.50	42.71	44.15	44.15	150,176
Nov 19, 2024	43.20	44.19	42.39	43.60	43.60	62,762
Nov 18, 2024	44.85	44.85	41.60	42.90	42.90	71,941
Nov 14, 2024	43.30	45.22	41.37	43.39	43.39	141,736
Nov 13, 2024	43.93	44.98	41.25	41.57	41.57	286,531
Nov 12, 2024	45.39	45.39	42.77	43.14	43.14	109,688
Nov 11, 2024	45.10	45.23	43.78	44.24	44.24	160,339
Nov 8, 2024	46.94	46.94	44.80	45.21	45.21	54,760
Nov 7, 2024	46.52	47.49	46.25	46.78	46.78	90,521
Nov 6, 2024	45.94	46.84	45.42	46.59	46.59	57,751
Nov 5, 2024	46.87	46.87	45.06	45.39	45.39	128,413
Nov 4, 2024	47.93	47.93	45.66	46.16	46.16	78,492
Nov 1, 2024	47.04	47.69	46.76	47.25	47.25	70,634
Oct 31, 2024	47.59	48.05	45.34	46.37	46.37	184,190
Oct 30, 2024	44.75	48.05	43.61	46.39	46.39	234,425
Oct 29, 2024	43.50	44.25	42.63	43.84	43.84	81,876
Oct 28, 2024	41.42	43.80	40.64	43.09	43.09	259,621
Oct 25, 2024	43.50	44.64	40.40	41.71	41.71	656,411
Oct 24, 2024	44.48	46.24	42.28	42.76	42.76	795,359
Oct 23, 2024	46.61	49.20	43.80	44.48	44.48	441,201
Oct 22, 2024	49.59	49.59	46.10	46.50	46.50	381,802
Oct 21, 2024	50.10	51.02	48.40	49.27	49.27	90,583
Oct 18, 2024	51.20	52.50	49.37	50.67	50.67	692,676
Oct 17, 2024	51.56	52.20	50.13	51.74	51.74	236,170
Oct 16, 2024	53.90	53.90	51.75	52.13	52.13	59,608
Oct 15, 2024	52.86	53.80	51.26	53.12	53.12	222,293
Oct 14, 2024	53.36	53.36	51.16	51.82	51.82	71,938
Oct 11, 2024	53.20	53.20	50.85	52.31	52.31	234,778
Oct 10, 2024	53.19	53.34	52.24	52.49	52.49	50,269
Oct 9, 2024	54.65	55.87	52.30	52.51	52.51	249,311
Oct 8, 2024	54.90	54.90	52.61	54.33	54.33	151,992
Oct 7, 2024	59.01	59.01	53.18	53.75	53.75	109,025
Oct 4, 2024	59.55	59.93	57.10	57.85	57.85	78,274
Oct 3, 2024	60.92	60.92	59.00	59.13	59.13	55,833
Oct 1, 2024	61.44	61.44	60.09	60.81	60.81	43,218
Sep 30, 2024	62.82	62.82	59.57	60.63	60.63	50,672
Sep 27, 2024	61.87	61.87	60.35	61.09	61.09	116,335
Sep 26, 2024	61.35	62.20	60.00	61.36	61.36	109,057
Sep 25, 2024	61.50	63.20	60.81	61.08	61.08	115,538
Sep 24, 2024	62.30	62.74	60.80	61.45	61.45	230,354
Sep 23, 2024	59.50	61.74	59.50	60.96	60.96	105,188
Sep 20, 2024	61.89	61.89	55.51	58.97	58.97	380,569
Sep 19, 2024	61.52	61.66	59.29	60.85	60.85	220,676
Sep 18, 2024	62.86	62.86	60.80	61.52	61.52	130,064
Sep 17, 2024	63.21	63.44	61.92	62.15	62.15	63,545
Sep 16, 2024	62.83	63.69	61.61	63.20	63.20	340,738
Sep 13, 2024	0.10 Dividend
Sep 13, 2024	60.74	63.40	60.53	61.90	61.90	367,096
Sep 12, 2024	61.80	62.07	59.68	60.53	60.43	119,422
Sep 11, 2024	62.00	64.12	60.45	60.59	60.49	1,105,817
Sep 10, 2024	60.44	61.85	59.89	61.39	61.29	94,554
Sep 9, 2024	60.94	62.14	59.23	59.61	59.51	104,552
Sep 6, 2024	62.50	63.41	60.58	60.72	60.62	217,173
Sep 5, 2024	62.21	62.32	60.87	61.53	61.43	65,727
Sep 4, 2024	61.26	62.78	60.86	61.44	61.34	48,377
Sep 3, 2024	62.00	62.89	61.39	61.88	61.78	73,914
Sep 2, 2024	64.48	64.48	61.79	61.94	61.84	179,020
Aug 30, 2024	64.60	64.60	62.60	63.84	63.73	191,708
Aug 29, 2024	63.48	64.55	62.95	63.34	63.24	126,349
Aug 28, 2024	63.99	64.24	62.20	62.39	62.29	869,570
Aug 27, 2024	62.52	63.54	62.50	62.83	62.73	49,752
Aug 26, 2024	63.49	64.24	62.45	62.61	62.51	104,862
Aug 23, 2024	63.95	64.95	61.98	62.67	62.57	188,086
Aug 22, 2024	63.90	64.44	63.10	63.37	63.27	67,647
Aug 21, 2024	64.80	65.23	63.67	63.80	63.69	152,453
Aug 20, 2024	66.01	66.44	62.86	63.68	63.57	159,512
Aug 19, 2024	67.07	68.74	64.57	64.89	64.78	388,673
Aug 16, 2024	61.20	68.55	60.50	66.20	66.09	704,658
Aug 14, 2024	63.50	63.50	61.60	61.94	61.84	2,130,331
Aug 13, 2024	65.30	65.30	62.00	62.68	62.58	334,537
Aug 12, 2024	65.00	65.49	63.34	64.34	64.23	52,387
Aug 9, 2024	67.54	67.54	64.75	65.06	64.95	274,031
Aug 8, 2024	66.44	67.80	65.40	66.19	66.08	649,538
Aug 7, 2024	64.50	67.04	62.62	65.76	65.65	129,631
Aug 6, 2024	62.95	64.39	62.51	62.87	62.77	511,747
Aug 5, 2024	61.01	64.85	61.01	62.39	62.29	263,275
Aug 2, 2024	65.58	67.05	65.41	66.17	66.06	118,007
Aug 1, 2024	67.85	69.18	66.41	66.78	66.67	130,041
Jul 31, 2024	68.53	69.93	67.68	67.95	67.84	1,299,919
Jul 30, 2024	68.30	69.19	68.00	68.51	68.40	632,333
Jul 29, 2024	70.04	71.00	68.04	68.89	68.78	73,176
Jul 26, 2024	69.99	71.40	68.93	69.65	69.53	129,729
Jul 25, 2024	68.25	69.50	68.01	68.37	68.26	186,194
Jul 24, 2024	71.35	71.88	69.02	69.55	69.44	67,123
Jul 23, 2024	70.15	71.86	67.71	69.95	69.83	100,725
Jul 22, 2024	72.39	73.14	68.07	70.78	70.66	588,699
Jul 19, 2024	75.55	75.55	71.89	72.31	72.19	53,403
Jul 18, 2024	74.05	75.94	72.50	75.10	74.98	96,496
Jul 16, 2024	75.50	76.57	73.71	73.96	73.84	175,612
Jul 15, 2024	78.46	79.35	75.58	75.96	75.83	86,884
Jul 12, 2024	81.09	81.95	77.00	78.44	78.31	384,510
Jul 11, 2024	73.12	80.26	72.69	79.50	79.37	275,899
Jul 10, 2024	75.10	75.10	71.29	72.97	72.85	63,493
Jul 9, 2024	71.79	75.31	70.79	73.82	73.70	120,131
Jul 8, 2024	73.60	74.59	70.50	70.76	70.64	408,640
Jul 5, 2024	74.16	75.68	73.06	73.43	73.31	160,955
Jul 4, 2024	74.48	75.10	73.30	74.17	74.05	77,854
Jul 3, 2024	76.91	76.91	74.08	74.25	74.13	108,648
Jul 2, 2024	76.80	78.32	75.05	75.40	75.28	335,681
Jul 1, 2024	75.13	76.84	74.48	76.08	75.95	92,287
Jun 28, 2024	75.00	76.95	73.47	74.17	74.05	111,728
Jun 27, 2024	78.20	79.79	74.94	75.42	75.30	562,343
Jun 26, 2024	75.09	78.35	74.05	77.75	77.62	774,230
Jun 25, 2024	76.99	77.33	73.80	74.15	74.03	284,398
Jun 24, 2024	72.90	78.82	72.90	75.86	75.73	490,801
Jun 21, 2024	73.85	76.22	72.49	73.97	73.85	296,474
Jun 20, 2024	71.65	75.46	70.97	73.85	73.73	392,896
Jun 19, 2024	74.00	74.00	70.95	71.83	71.71	299,636
Jun 18, 2024	75.00	76.95	73.50	73.91	73.79	295,565
Jun 14, 2024	73.01	74.60	70.32	73.79	73.67	230,135
Jun 13, 2024	69.85	74.90	68.24	72.74	72.62	350,868
Jun 12, 2024	63.60	69.90	63.56	68.95	68.84	286,264
Jun 11, 2024	64.00	65.50	62.70	63.55	63.45	123,972
Jun 10, 2024	65.02	66.23	64.57	64.79	64.68	39,573
Jun 7, 2024	66.51	66.51	64.60	65.02	64.91	120,056
Jun 6, 2024	65.00	65.84	63.85	65.83	65.72	173,273
Jun 5, 2024	59.00	63.10	59.00	62.71	62.61	39,906
Jun 4, 2024	64.50	65.33	61.90	61.91	61.81	63,476
Jun 3, 2024	63.67	66.08	62.75	65.15	65.04	77,724
May 31, 2024	64.00	65.00	62.30	62.94	62.84	48,881
May 30, 2024	65.78	65.78	62.15	62.51	62.41	54,047
May 29, 2024	63.69	64.83	63.13	63.90	63.79	9,435
May 28, 2024	65.66	65.89	64.35	64.80	64.69	71,687
May 27, 2024	62.47	64.99	62.47	64.39	64.28	43,958
May 24, 2024	65.16	66.70	63.40	63.57	63.46	135,871
May 23, 2024	67.23	67.60	64.80	65.16	65.05	104,352
May 22, 2024	69.00	69.69	66.51	66.88	66.77	130,982
May 21, 2024	68.55	71.20	68.46	69.11	69.00	49,921
May 17, 2024	69.13	72.56	69.13	70.53	70.41	312,978
May 16, 2024	65.82	69.11	65.23	69.11	69.00	299,208
May 15, 2024	63.00	65.82	62.28	65.82	65.71	89,872
May 14, 2024	63.00	63.59	62.00	62.69	62.59	82,929
May 13, 2024	61.51	62.54	58.40	62.30	62.20	163,922
May 10, 2024	62.74	62.74	60.21	60.66	60.56	38,070
May 9, 2024	62.37	64.39	61.30	61.51	61.41	29,582
May 8, 2024	62.80	63.43	62.21	62.40	62.30	38,652
May 7, 2024	63.86	65.29	62.50	62.88	62.78	114,212
May 6, 2024	64.36	67.01	63.20	63.78	63.67	161,008
May 3, 2024	68.84	69.59	65.35	66.40	66.29	133,084
May 2, 2024	70.85	70.95	68.25	68.46	68.35	358,203
Apr 30, 2024	73.37	73.39	70.35	71.80	71.68	34,762
Apr 29, 2024	73.14	74.56	72.25	72.67	72.55	215,564
Apr 26, 2024	77.77	77.77	73.05	73.08	72.96	375,761
Apr 25, 2024	76.00	79.64	75.15	76.89	76.76	322,133
Apr 24, 2024	78.49	79.14	74.20	75.85	75.72	141,006
Apr 23, 2024	77.59	78.89	76.65	77.76	77.63	123,734
Apr 22, 2024	77.13	79.96	76.90	77.27	77.14	78,128
Apr 19, 2024	76.95	76.95	75.35	76.16	76.03	181,693
Apr 18, 2024	80.01	81.09	76.67	78.21	78.08	57,984
Apr 16, 2024	78.18	80.95	77.31	79.70	79.57	54,617
Apr 15, 2024	78.11	81.50	78.11	78.53	78.40	417,997
Apr 12, 2024	86.15	86.35	81.71	82.22	82.08	132,193
Apr 10, 2024	86.49	86.82	84.15	86.30	86.16	407,819
Apr 9, 2024	81.01	86.50	81.00	82.69	82.55	851,818
Apr 8, 2024	74.01	80.68	74.01	80.68	80.55	262,503
Apr 5, 2024	66.95	73.35	66.08	73.35	73.23	188,838
Apr 4, 2024	66.30	67.49	64.49	66.69	66.58	86,990
Apr 3, 2024	65.00	65.99	63.54	65.35	65.24	205,198
Apr 2, 2024	65.47	67.85	64.05	64.50	64.39	221,799
Apr 1, 2024	61.88	65.95	60.50	65.40	65.29	102,552
Mar 28, 2024	62.55	62.55	60.15	60.50	60.40	113,417
Mar 27, 2024	64.00	64.10	62.00	62.80	62.70	56,071
Mar 26, 2024	61.20	64.50	60.05	62.85	62.75	247,957
Mar 22, 2024	64.35	64.95	60.85	61.60	61.50	196,787
Mar 21, 2024	66.45	69.70	63.95	64.30	64.19	121,529
Mar 20, 2024	2:1 Stock Splits
Mar 20, 2024	70.25	71.90	65.15	68.20	68.09	226,216
Mar 19, 2024	67.63	69.15	65.28	66.88	66.76	467,060
Mar 18, 2024	70.07	72.25	65.75	67.32	67.21	368,240
Mar 15, 2024	64.13	67.75	63.47	67.70	67.59	438,588
Mar 14, 2024	53.47	61.60	53.47	61.60	61.50	144,328
Mar 13, 2024	67.47	68.80	55.90	56.00	55.91	983,306
Mar 12, 2024	88.00	88.25	69.88	69.88	69.76	1,306,652
Mar 11, 2024	95.45	95.45	86.97	87.32	87.18	268,570
Mar 7, 2024	96.00	97.45	93.32	94.05	93.89	445,972
Mar 6, 2024	93.35	95.00	92.13	94.60	94.44	712,504
Mar 5, 2024	90.32	94.00	89.22	92.18	92.02	1,039,070
Mar 4, 2024	97.43	97.43	85.25	89.25	89.10	612,720
Mar 1, 2024	93.10	99.63	91.10	92.45	92.30	527,494
Feb 29, 2024	80.22	94.13	79.05	92.15	92.00	1,224,766
Feb 28, 2024	85.13	87.03	78.50	79.38	79.24	619,464
Feb 27, 2024	81.35	87.50	79.93	84.28	84.14	787,552
Feb 26, 2024	75.78	81.07	75.78	79.78	79.64	261,360
Feb 23, 2024	78.43	78.43	74.50	75.55	75.43	278,860
Feb 22, 2024	77.68	79.38	75.68	76.63	76.50	147,184
Feb 21, 2024	79.72	82.72	76.68	77.43	77.30	574,982
Feb 20, 2024	82.45	84.50	77.63	79.45	79.32	810,536
Feb 19, 2024	74.53	83.80	72.93	81.22	81.09	2,158,026
Feb 16, 2024	68.93	72.95	67.55	71.47	71.36	489,390
Feb 15, 2024	69.03	69.72	66.45	67.35	67.24	232,484
Feb 14, 2024	65.07	70.85	64.97	68.38	68.26	288,060
Feb 13, 2024	65.57	68.38	65.05	66.45	66.34	716,724
Feb 12, 2024	68.10	68.75	64.43	65.35	65.24	211,354
Feb 9, 2024	68.13	69.35	64.90	66.65	66.54	462,020
Feb 8, 2024	66.50	68.78	66.50	67.40	67.29	200,518
Feb 7, 2024	64.43	66.65	63.63	65.80	65.69	436,294
Feb 6, 2024	64.15	64.97	62.53	62.97	62.87	247,420
Feb 5, 2024	63.92	64.75	61.70	63.28	63.17	173,170