NSE · PAISALO · stock
Paisalo Digital Limited (PAISALO) stock price history
Every NSE trading session of Paisalo Digital Limited from Jun 16, 2009 to Sep 28, 2026: 4,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAISALO adjusted close, 2009 to 2026
- ₹94.01
- All time high, 2024
- ₹94.88
- 52 week high, ₹29.96 low
- 4,272
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PAISALO key facts
- Paisalo Digital Limited (PAISALO) closed at ₹79.60 on Sep 28, 2026 on NSE.
- PAISALO's all time high close is ₹94.01, set on Mar 6, 2024; its all time low close is ₹2.01 on Aug 19, 2009.
- PAISALO's 52 week range is ₹29.96 to ₹94.88.
- PAISALO returned +110.3% over the year to Sep 28, 2026 and +79.1% over five years.
- Over ten years PAISALO returned +640%, +22.2% a year compounded.
- PAISALO's deepest drawdown was -79.9% from Jan 3, 2011 to Aug 25, 2011.
- DataCedar holds 4,272 daily sessions of PAISALO history from Jun 16, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAISALO price chart, 2009 to 2026
PAISALO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.0% |
| 3 months | +34.3% |
| 6 months | +132.1% |
| Year to date | +122.4% |
| 1 year | +110.3% |
| 3 years | +166.1% |
| 5 years | +79.1% |
| 10 years | +639.7% |
| Since Jun 16, 2009 | +3,474% |
| Compound annual growth, 17.3 years | +23.0% |
PAISALO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.01 on Mar 6, 2024
- All time low close
- ₹2.01 on Aug 19, 2009
- 52 week high
- ₹94.88 on Sep 21, 2026
- 52 week low
- ₹29.96 on Mar 16, 2026
- Deepest drawdown
- -79.9% from Jan 3, 2011 to Aug 25, 2011, recovered Dec 10, 2012
- Best single session
- +20.0% on Aug 24, 2009
- Worst single session
- -20.0% on Jan 27, 2020
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2009
- 35.7×
- Best calendar year
- 2010, +245%
- Worst calendar year
- 2014, -38%
PAISALO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 16, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.16 | ₹94.88 | ₹29.96 | ₹79.60 | +119.7% | 2.1B | 187 |
| 2025 | ₹49.80 | ₹50.61 | ₹29.27 | ₹36.23 | -27.2% | 1.7B | 249 |
| 2024 | ₹46.00 | ₹99.09 | ₹40.10 | ₹49.79 | +8.5% | 901.5M | 246 |
| 2023 | ₹38.50 | ₹51.47 | ₹23.68 | ₹45.90 | +19.8% | 633.7M | 245 |
| 2022 | ₹36.29 | ₹48.66 | ₹28.91 | ₹38.31 | +6.4% | 389.4M | 248 |
| 2021 | ₹34.80 | ₹56.67 | ₹27.73 | ₹36.01 | +3.5% | 420.8M | 248 |
| 2020 | ₹21.24 | ₹36.94 | ₹7.17 | ₹34.80 | +62.7% | 291.3M | 251 |
| 2019 | ₹15.28 | ₹24.16 | ₹14.34 | ₹21.39 | +41.5% | 114.9M | 243 |
| 2018 | ₹10.66 | ₹19.32 | ₹10.09 | ₹15.12 | +42.5% | 30.9M | 246 |
| 2017 | ₹9.05 | ₹13.16 | ₹6.85 | ₹10.61 | +19.5% | 36.7M | 248 |
| 2016 | ₹13.35 | ₹14.97 | ₹7.14 | ₹8.88 | -33.2% | 10M | 246 |
| 2015 | ₹12.23 | ₹20.87 | ₹9.47 | ₹13.29 | +13.9% | 59.3M | 246 |
| 2014 | ₹18.92 | ₹25.99 | ₹8.48 | ₹11.66 | -38.4% | 152.9M | 244 |
| 2013 | ₹18.29 | ₹19.45 | ₹17.62 | ₹18.94 | +3.4% | 336.9M | 248 |
| 2012 | ₹9.67 | ₹19.65 | ₹9.16 | ₹18.32 | +95.0% | 325.5M | 245 |
| 2011 | ₹14.92 | ₹19.97 | ₹3.44 | ₹9.39 | -37.4% | 277.1M | 246 |
| 2010 | ₹4.30 | ₹18.28 | ₹3.73 | ₹15.01 | +244.8% | 120.6M | 250 |
| 2009 | ₹2.26 | ₹4.80 | ₹1.86 | ₹4.35 | n/a | 20.7M | 136 |
PAISALO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹79.60 | +18.4% |
| August 2026 | ₹67.23 | -5.5% |
| July 2026 | ₹71.11 | +20.5% |
| June 2026 | ₹59.03 | +14.6% |
| May 2026 | ₹51.52 | +3.3% |
| April 2026 | ₹49.88 | +48.1% |
| March 2026 | ₹33.67 | -5.2% |
| February 2026 | ₹35.52 | +3.7% |
| January 2026 | ₹34.24 | -5.5% |
| December 2025 | ₹36.23 | -3.2% |
| November 2025 | ₹37.43 | -1.1% |
| October 2025 | ₹37.84 | -0.2% |
About the PAISALO data
Daily bars. 4,272 sessions from Jun 16, 2009 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAISALO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- OSWALSEEDS ShreeOswal Seeds And Chemicals Limited
- PACEDIGITK Pace Digitek Limited
- PACIFICI Pacific Industries Limited
- PAGEIND Page Industries Limited
- PAKKA Pakka Limited
- PALASHSECU Palash Securities Limited
- PALREDTEC Palred Technologies Limited
- PANACEABIO Panacea Biotec Limited
Common questions
PAISALO share price history
