All stocks
NSE: PAISALO·ISIN INE420C01059·Data to 2026-10-26
Paisalo Digital Limited historical data
₹76.00+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹94.88
52w low
₹30.00
Turnover
₹116.6 Cr
Volume
1,58,25,386
1y return
+91.3%
3y CAGR
+26.5%
5y CAGR
+8.5%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-03-20 | bonus | Bonus 1:1 |
| 2022-06-30 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share |
| 2012-01-05 | other | Scheme Of Arrangement |
| 2026-09-11 | dividend | Dividend - Re 0.10 Per Share |
| 2025-09-22 | dividend | Dividend - Re 0.10 Per Share |
| 2024-09-13 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2023-09-14 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2022-09-22 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2021-09-16 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2020-08-31 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2019-08-01 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2018-09-19 | dividend | Annual General Meeting/Dividend Re 1 Per Share |
| 2017-09-18 | dividend | Annual General Meeting/Dividend - Re 1/- Per Share |
| 2016-09-22 | dividend | Annual General Meeting/Dividend - Re 1/- Per Share |
| 2015-09-22 | dividend | Annual General Meeting/Dividend Re 1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 76.00 | 77.68 | 67.69 | 76.00 | 1,58,25,386 |
| 2026-10-23 | 80.55 | 80.78 | 75.50 | 76.16 | 60,55,823 |
| 2026-10-22 | 79.65 | 80.71 | 78.26 | 79.34 | 60,59,239 |
| 2026-10-21 | 80.29 | 85.02 | 78.38 | 79.70 | 1,05,57,686 |
| 2026-10-19 | 81.50 | 81.78 | 78.67 | 79.54 | 97,60,494 |
| 2026-10-16 | 82.50 | 82.51 | 79.77 | 81.50 | 81,93,959 |
| 2026-10-15 | 81.90 | 83.50 | 80.05 | 81.08 | 66,88,341 |
| 2026-10-14 | 82.35 | 84.36 | 81.14 | 81.71 | 78,82,008 |
| 2026-10-13 | 82.01 | 83.48 | 81.48 | 81.97 | 1,34,83,734 |
| 2026-10-12 | 80.30 | 83.63 | 80.30 | 82.54 | 1,03,52,101 |
| 2026-10-09 | 80.00 | 81.89 | 79.64 | 80.90 | 60,56,965 |
| 2026-10-08 | 83.80 | 84.63 | 79.33 | 81.13 | 1,15,72,512 |
| 2026-10-07 | 83.31 | 85.48 | 83.11 | 84.23 | 1,16,91,827 |
| 2026-10-06 | 82.00 | 83.25 | 81.19 | 83.10 | 98,62,392 |
| 2026-10-05 | 80.50 | 81.59 | 78.95 | 81.13 | 1,33,69,295 |
| 2026-10-01 | 77.00 | 80.90 | 77.00 | 79.90 | 1,55,51,279 |
| 2026-09-30 | 78.00 | 79.10 | 75.62 | 76.41 | 71,29,862 |
| 2026-09-29 | 79.08 | 80.23 | 77.01 | 78.59 | 85,30,685 |
| 2026-09-28 | 87.01 | 88.71 | 73.42 | 79.60 | 3,75,93,061 |
| 2026-09-25 | 89.50 | 90.19 | 87.30 | 89.02 | 77,21,853 |
| 2026-09-24 | 89.94 | 92.90 | 87.80 | 89.45 | 1,13,49,620 |
| 2026-09-23 | 93.88 | 93.89 | 89.10 | 90.39 | 1,63,79,793 |
| 2026-09-22 | 93.00 | 94.05 | 92.51 | 93.43 | 1,91,82,757 |
| 2026-09-21 | 89.99 | 94.88 | 89.82 | 92.85 | 3,42,51,160 |
| 2026-09-18 | 91.00 | 91.00 | 88.75 | 89.51 | 2,58,98,908 |
| 2026-09-17 | 84.00 | 92.75 | 83.89 | 88.73 | 2,65,02,335 |
| 2026-09-16 | 82.95 | 85.60 | 81.10 | 84.59 | 2,09,96,365 |
| 2026-09-15 | 84.92 | 85.25 | 83.47 | 84.47 | 1,44,60,925 |
| 2026-09-11 | 81.72 | 84.60 | 81.20 | 84.23 | 1,67,81,160 |
| 2026-09-10 | 79.50 | 83.50 | 79.20 | 83.05 | 2,11,59,038 |
Get the full PAISALO history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PAISALO?from=2018-01-24"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PAISALO", "nse", "2018-01-24", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PAISALO historical data go?
- TejHQ has daily NSE data for PAISALO from 2018-01-24 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PAISALO had any splits or bonus issues?
- Yes. Bonus 1:1 (ex-date 2024-03-20); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share (ex-date 2022-06-30); Scheme Of Arrangement (ex-date 2012-01-05). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PAISALO historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PAISALO?from=2018-01-24 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).