Paisalo Digital share price history

NSE: PAISALOBSE: 532900FinanceSmall Cap

Paisalo Digital Limited · Formerly S.E. Investments · Face value ₹1 · Listed Oct 2007 on BSE, Jul 2010 on NSE

₹79.40₹0.43 (0.54%)BSE ₹79.48

Share price at the NSE close on 29 Oct 2026. Previous close ₹78.97.

29 Oct: open ₹79.77, high ₹80.20, low ₹78.66

52-week range of traded prices to 29 Oct 2026

₹30.00Low, 16 Mar 2026₹94.88High, 21 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7,464 Cr872nd largest listed
P/E: 28.12
P/B: 3.86
Dividend yield: 0.13%
ROE: 14.7%
NIM: 9.71%
Cost of funds: 9.45%
Credit cost: 0.77%
ROA: 4.11%
Leverage: 3.47times net worth
Volume, NSE: 58,64,40732.8% delivered

Paisalo Digital share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Paisalo Digital's share price is on record from 17 Oct 2011, when it closed at ₹4.82, to 29 Oct 2026. Its highest close was ₹95.45 on 2 Mar 2024 and its lowest ₹4.69 on 18 Oct 2011, adjusted for 2 splits and bonus issues. Its trading goes back to 11 Oct 2007, but prices before 17 Oct 2011 are not shown: on 17 Oct 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	79.40	+118.9%	93.43	30.97	36.20	94.88	30.00	2,33,38,54,142
2025	36.27	−27.4%	49.47	29.50	49.99	50.80	29.38	1,72,40,90,156
2024	49.98	+8.3%	95.45	41.62	46.25	99.63	40.25	90,61,17,367
2023	46.15	+19.6%	49.10	24.13	38.78	51.75	23.85	63,42,86,158
2022	38.58	+6.2%	45.45	29.74	36.60	49.00	29.15	38,93,54,242
2021	36.31	+3.3%	55.33	28.60	35.14	57.15	28.00	42,07,53,160
2020	35.14	+62.3%	37.06	7.43	21.50	37.30	7.26	29,16,49,060
2019	21.65	+41.1%	23.50	14.70	15.50	24.45	14.55	11,49,00,240
2018	15.34	+42.1%	18.53	10.45	10.85	19.67	10.28	3,08,74,260
2017	10.80	+19.0%	12.31	7.44	9.25	13.45	7.00	3,67,35,120
2016	9.07	−33.5%	14.62	7.95	13.70	15.36	7.33	1,00,55,520
2015	13.64	+13.5%	19.00	9.89	12.60	21.50	9.76	5,94,71,880
2014	12.02	−38.6%	22.38	9.08	19.56	26.86	8.74	15,30,71,300
2013	19.58	+3.1%	19.86	18.93	18.95	20.10	18.25	33,71,69,460
2012	18.98	+94.4%	19.05	9.70	10.05	20.36	9.52	32,82,05,260
2011	9.76	–	9.78	4.69	5.30	10.20	4.46	3,22,24,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 17 Oct 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	79.40	+3.9%	77.00	85.48	67.69	17,75,62,795
Sep 2026	76.41	+13.5%	67.05	94.88	65.11	41,20,56,298
Aug 2026	67.31	−5.5%	71.79	74.99	65.00	18,99,10,328
Jul 2026	71.20	+20.5%	60.10	77.39	60.10	53,08,76,233
Jun 2026	59.10	+14.6%	52.21	61.00	51.16	23,48,08,302
May 2026	51.58	+3.3%	50.34	52.40	43.86	23,15,33,273
Apr 2026	49.94	+48.1%	33.95	51.15	33.91	31,20,61,061
Mar 2026	33.71	−5.2%	34.26	37.16	30.00	9,21,19,084
Feb 2026	35.56	+3.7%	34.28	36.64	32.51	9,13,48,150
Jan 2026	34.28	−5.5%	36.20	36.68	31.50	6,15,78,618
Dec 2025	36.27	−3.2%	37.75	39.29	34.18	8,55,25,260
Nov 2025	37.48	−1.1%	37.90	38.67	31.11	13,92,03,580
Oct 2025	37.89	−0.2%	37.98	40.74	36.89	18,57,45,707
Sep 2025	37.98	+26.2%	30.25	41.70	30.09	46,37,79,682
Aug 2025	30.09	−3.2%	31.08	31.67	29.86	10,31,18,547
Jul 2025	31.08	−1.4%	31.70	35.98	29.95	36,22,17,408
Jun 2025	31.53	+3.1%	30.50	33.96	29.38	10,80,73,525
May 2025	30.58	−5.2%	32.11	35.85	30.12	7,86,94,791
Apr 2025	32.25	−5.3%	34.25	35.67	29.45	5,08,03,425
Mar 2025	34.04	−8.3%	37.15	39.83	31.82	7,39,27,390
Feb 2025	37.11	−14.3%	43.27	46.45	34.07	3,58,84,000
Jan 2025	43.31	−13.3%	49.99	50.80	40.75	3,71,16,841
Dec 2024	49.98	−2.4%	55.01	63.74	48.85	5,51,21,867
Nov 2024	51.21	+11.0%	46.45	53.20	41.31	3,15,93,857
Oct 2024	46.12	−24.2%	60.60	61.20	40.25	7,07,76,659
Sep 2024	60.81	−4.7%	63.79	64.15	55.55	7,26,84,740
Aug 2024	63.82	−6.0%	68.20	69.26	60.20	4,49,80,216
Jul 2024	67.88	−8.6%	74.88	82.00	67.55	4,85,56,082
Jun 2024	74.30	+17.9%	64.50	79.41	59.20	6,92,55,038
May 2024	63.00	−11.8%	70.35	72.50	58.25	1,97,47,255
Apr 2024	71.40	+17.8%	62.50	86.90	60.20	5,01,16,653
Mar 2024	60.60	−34.3%	93.50	99.63	53.53	9,91,59,380
Feb 2024	92.18	+39.9%	66.20	94.15	59.20	17,24,59,608
Jan 2024	65.88	+42.7%	46.25	69.40	45.75	17,16,66,012
Dec 2023	46.15	+13.6%	41.03	51.75	40.25	11,26,38,832
Nov 2023	40.63	+5.9%	38.65	42.45	36.50	6,51,13,696
Oct 2023	38.35	+19.0%	32.48	40.05	31.38	9,16,25,848
Sep 2023	32.23	+7.2%	30.48	33.68	29.80	4,27,64,340
Aug 2023	30.05	+0.2%	30.23	35.90	28.15	9,01,07,142
Jul 2023	30.00	+18.2%	25.65	30.63	23.85	6,09,17,634
Jun 2023	25.38	−6.6%	27.45	28.18	24.38	2,43,83,446
May 2023	27.18	+7.0%	25.75	29.50	24.15	2,98,79,288
Apr 2023	25.40	−3.6%	25.95	29.60	25.13	2,35,75,420
Mar 2023	26.35	−11.0%	29.75	31.33	24.50	2,87,34,280
Feb 2023	29.60	−20.9%	38.50	38.80	28.18	4,30,32,060
Jan 2023	37.43	−3.0%	38.78	39.98	33.78	2,15,14,172
Dec 2022	38.58	−5.2%	40.68	44.50	36.85	2,39,44,564
Nov 2022	40.68	−10.3%	45.75	47.00	37.80	3,10,30,752
Oct 2022	45.35	+33.3%	33.88	49.00	33.10	4,04,22,000
Sep 2022	34.03	−8.5%	37.73	38.45	32.83	1,64,43,228
Aug 2022	37.18	+2.3%	36.35	42.23	36.00	3,21,13,058
Jul 2022	36.35	+0.7%	35.00	37.25	34.10	3,18,81,778
Jun 2022	36.10	−4.7%	37.89	43.29	35.63	3,07,93,902
May 2022	37.87	+1.1%	37.19	43.92	36.10	6,76,23,760
Apr 2022	37.46	−5.4%	39.85	41.40	35.64	1,94,92,000
Mar 2022	39.59	+19.4%	33.05	41.50	30.05	3,70,86,660
Feb 2022	33.15	−4.9%	35.95	41.00	29.15	3,29,61,060
Jan 2022	34.86	−4.0%	36.60	40.40	32.80	2,55,61,480
Dec 2021	36.31	−24.6%	46.61	48.75	31.49	3,87,24,500
Nov 2021	48.15	+2.3%	47.50	53.15	45.77	3,40,10,160
Oct 2021	47.06	+5.4%	44.55	57.15	43.53	5,89,88,140
Sep 2021	44.63	+35.4%	33.10	46.60	32.56	4,99,93,860
Aug 2021	32.96	+0.2%	32.83	33.74	28.00	3,78,47,520
Jul 2021	32.89	+7.4%	30.33	35.60	29.00	3,00,67,820
Jun 2021	30.62	−0.8%	31.25	32.25	28.00	3,79,36,780
May 2021	30.86	+2.0%	29.58	32.50	28.15	2,13,90,800
Apr 2021	30.25	−23.4%	39.50	39.75	29.89	2,63,40,820
Mar 2021	39.50	−4.8%	43.20	44.00	37.80	4,10,03,680
Feb 2021	41.48	+19.1%	34.50	43.75	34.44	2,04,84,060
Jan 2021	34.82	−0.9%	35.14	37.65	33.15	2,39,65,020
Dec 2020	35.14	+84.2%	19.49	37.30	19.12	13,68,52,680
Nov 2020	19.08	−1.1%	19.65	22.13	18.25	1,89,49,620
Oct 2020	19.29	−8.0%	21.00	22.99	19.07	74,42,220
Sep 2020	20.96	−4.4%	21.55	23.25	17.30	87,61,960
Aug 2020	21.92	+31.6%	16.65	23.75	15.81	75,21,520
Jul 2020	16.66	+55.3%	11.10	17.50	10.30	85,91,200
Jun 2020	10.73	+40.0%	7.66	11.92	7.62	89,02,160
May 2020	7.66	−9.5%	8.45	8.62	7.26	40,46,400
Apr 2020	8.46	+3.6%	8.20	9.00	7.76	3,29,08,300
Mar 2020	8.16	−31.1%	11.99	12.24	7.30	60,93,540
Feb 2020	11.85	−9.4%	12.90	14.21	10.26	61,94,620
Jan 2020	13.08	−39.6%	21.50	22.70	12.95	4,53,84,840
Dec 2019	21.65	−0.3%	21.08	23.24	20.71	2,36,40,940
Nov 2019	21.73	−5.5%	23.25	23.75	20.62	1,24,04,780
Oct 2019	22.99	+12.3%	20.49	24.45	20.03	1,29,24,080
Sep 2019	20.48	+13.2%	18.09	20.62	17.82	1,32,62,220
Aug 2019	18.09	−12.1%	20.55	20.90	16.72	77,20,420
Jul 2019	20.59	+11.9%	18.50	20.75	18.30	99,44,300
Jun 2019	18.40	−7.8%	19.97	20.25	18.21	84,02,140
May 2019	19.97	+27.6%	15.69	21.25	15.44	1,49,12,880
Apr 2019	15.65	+4.6%	15.01	18.30	14.65	1,11,26,740
Mar 2019	14.96	−0.3%	15.00	15.25	14.55	3,05,000
Feb 2019	15.02	−0.9%	15.45	17.00	14.95	1,88,140
Jan 2019	15.15	−1.2%	15.50	16.63	14.79	68,600
Dec 2018	15.34	−3.0%	15.83	15.90	14.85	81,600
Nov 2018	15.81	+4.0%	15.20	16.65	14.95	1,82,680
Oct 2018	15.20	+1.3%	14.95	16.00	14.60	1,56,220
Sep 2018	15.00	−0.3%	15.22	17.25	14.50	2,68,660
Aug 2018	15.05	−1.4%	15.25	15.90	14.55	2,49,360
Jul 2018	15.26	+1.0%	15.30	16.24	14.67	2,19,260
Jun 2018	15.11	−0.1%	15.20	15.50	14.65	2,39,180
May 2018	15.12	+0.1%	15.13	15.39	12.25	9,71,960
Apr 2018	15.10	−0.2%	15.55	15.70	14.51	8,54,280
Mar 2018	15.13	+4.3%	14.90	15.30	13.51	71,68,320
Feb 2018	14.50	+9.8%	13.65	15.50	11.01	53,04,940
Jan 2018	13.20	+22.3%	10.85	19.67	10.28	1,51,77,800
Dec 2017	10.80	−1.0%	10.90	12.42	10.60	10,62,140
Nov 2017	10.91	+0.5%	11.00	11.67	9.61	21,76,200
Oct 2017	10.86	+15.4%	9.52	11.24	9.01	15,93,380
Sep 2017	9.41	+5.5%	9.06	13.45	8.26	81,01,640
Aug 2017	8.92	−12.2%	9.85	10.13	7.00	38,34,340
Jul 2017	10.16	+32.0%	7.78	12.13	7.32	71,64,680
Jun 2017	7.70	−5.3%	7.85	8.35	7.32	79,85,840
May 2017	8.13	−14.2%	9.54	9.54	7.55	35,12,940
Apr 2017	9.47	+9.8%	8.66	9.75	8.66	3,26,320
Mar 2017	8.63	−4.0%	8.70	9.39	8.32	4,53,720
Feb 2017	8.98	−2.3%	9.19	9.85	8.39	2,65,080
Jan 2017	9.19	+1.3%	9.25	10.73	8.93	2,58,840
Dec 2016	9.07	−12.6%	10.60	10.68	8.85	2,06,600
Nov 2016	10.38	−9.5%	11.40	12.00	9.15	3,16,740
Oct 2016	11.47	+10.5%	11.30	13.80	9.94	10,98,480
Sep 2016	10.38	+18.6%	9.00	15.36	8.36	68,86,360
Aug 2016	8.75	−6.4%	9.15	10.00	8.50	1,26,760
Jul 2016	9.35	+11.3%	8.15	10.57	8.06	2,00,940
Jun 2016	8.40	−1.1%	8.40	9.00	7.33	1,48,720
May 2016	8.50	−4.2%	8.90	9.45	8.26	1,20,240
Apr 2016	8.87	−10.3%	10.20	10.70	8.80	89,900
Mar 2016	9.88	+7.3%	8.80	10.20	8.25	4,15,360
Feb 2016	9.21	+1.2%	9.73	9.97	7.74	1,39,320
Jan 2016	9.11	−33.2%	13.70	15.20	9.05	3,06,100
Dec 2015	13.64	−0.5%	13.86	14.25	13.10	3,39,960
Nov 2015	13.71	+3.5%	13.43	16.00	13.05	3,66,920
Oct 2015	13.24	+6.4%	12.10	13.60	10.61	78,42,380
Sep 2015	12.44	−7.3%	13.60	14.60	12.11	30,03,280
Aug 2015	13.42	−7.4%	14.49	15.20	11.05	5,64,360
Jul 2015	14.49	−1.0%	14.65	17.15	14.00	81,52,040
Jun 2015	14.63	+3.0%	14.20	19.20	9.76	85,89,580
May 2015	14.21	−3.1%	15.00	15.50	13.30	18,15,580
Apr 2015	14.67	−16.9%	17.65	21.50	13.83	64,73,900
Mar 2015	17.66	+26.7%	13.95	18.79	13.71	64,50,780
Feb 2015	13.93	+1.2%	13.55	14.85	13.31	46,33,940
Jan 2015	13.77	+14.6%	12.60	17.30	12.07	1,12,39,160
Dec 2014	12.02	+12.1%	11.80	12.90	11.00	84,78,260
Nov 2014	10.73	−27.1%	14.84	16.05	8.74	1,98,58,500
Oct 2014	14.71	+1.5%	14.67	15.00	13.35	38,12,420
Sep 2014	14.49	−12.9%	17.05	17.60	13.35	51,90,540
Aug 2014	16.64	−9.4%	18.10	24.50	15.75	34,36,180
Jul 2014	18.37	+12.2%	15.95	22.25	15.37	7,77,140
Jun 2014	16.38	−12.2%	18.68	26.86	15.88	1,17,43,240
May 2014	18.66	+1.5%	18.40	18.92	18.30	1,56,45,880
Apr 2014	18.39	+0.5%	18.30	18.50	18.29	1,65,59,980
Mar 2014	18.30	−0.2%	18.35	18.45	18.25	2,16,28,160
Feb 2014	18.33	−3.5%	19.01	19.03	18.27	2,08,54,420
Jan 2014	18.99	−3.0%	19.56	19.56	18.95	2,50,86,580
Dec 2013	19.58	−0.3%	19.64	19.66	19.45	2,99,57,440
Nov 2013	19.64	−0.8%	19.78	19.86	19.61	1,45,30,700
Oct 2013	19.79	+0.3%	19.70	20.10	19.69	1,32,87,540
Sep 2013	19.74	+0.9%	19.62	19.95	19.49	2,66,52,480
Aug 2013	19.56	−0.2%	19.61	19.71	19.50	2,66,78,140
Jul 2013	19.61	+0.5%	19.52	19.70	19.40	3,64,10,380
Jun 2013	19.51	+1.5%	19.22	19.52	19.10	3,44,33,400
May 2013	19.22	+0.5%	19.18	20.00	18.25	5,68,21,640
Apr 2013	19.13	−1.1%	19.45	19.45	19.07	4,09,42,000
Mar 2013	19.34	+0.2%	19.47	19.51	19.33	1,74,49,060
Feb 2013	19.30	0.0%	19.40	19.54	19.30	1,77,99,100
Jan 2013	19.30	+1.7%	18.95	19.87	18.88	2,22,07,580
Dec 2012	18.98	+9.4%	17.26	20.36	17.20	2,55,49,720
Nov 2012	17.35	+0.4%	17.39	19.25	16.76	2,51,80,620
Oct 2012	17.27	+2.8%	16.82	17.75	16.65	3,46,84,280
Sep 2012	16.81	+1.1%	16.75	17.10	16.60	2,88,67,260
Aug 2012	16.63	+3.1%	16.18	17.45	16.05	3,89,13,240
Jul 2012	16.14	+0.6%	16.08	18.00	15.94	3,96,38,120
Jun 2012	16.05	+0.9%	15.94	16.20	15.81	3,42,30,560
May 2012	15.91	−0.8%	16.14	16.25	15.75	3,89,96,160
Apr 2012	16.03	+0.3%	18.00	18.00	15.70	3,44,60,380
Mar 2012	15.98	+30.9%	12.30	16.30	12.15	1,66,76,980
Feb 2012	12.21	+1.7%	12.00	13.00	11.10	15,11,660
Jan 2012	12.01	+23.0%	10.05	12.20	9.52	94,96,280
Dec 2011	9.76	+28.5%	7.66	10.20	7.66	35,52,920
Nov 2011	7.60	+30.0%	5.63	8.45	5.63	2,68,90,540
Oct 2011	5.84	–	5.30	5.93	4.46	17,80,840

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	79.77	80.20	78.66	79.40	79.40	58,64,407	32.8%
28 Oct 2026	78.37	79.05	77.39	78.97	78.53	35,90,419	19.8%
27 Oct 2026	75.99	78.25	75.49	78.14	77.50	51,44,928	26.6%
26 Oct 2026	76.00	77.68	67.69	76.00	73.69	1,58,25,386	21.3%
23 Oct 2026	80.55	80.78	75.50	76.16	76.84	60,55,823	40.9%
22 Oct 2026	79.65	80.71	78.26	79.34	79.20	60,59,239	38.8%
21 Oct 2026	80.29	85.02	78.38	79.70	81.95	1,05,57,686	26.1%
19 Oct 2026	81.50	81.78	78.67	79.54	80.09	97,60,494	19.6%
16 Oct 2026	82.50	82.51	79.77	81.50	80.66	81,93,959	27.2%
15 Oct 2026	81.90	83.50	80.05	81.08	82.17	66,88,341	38.0%
14 Oct 2026	82.35	84.36	81.14	81.71	83.08	78,82,008	29.3%
13 Oct 2026	82.01	83.48	81.48	81.97	82.74	1,34,83,734	37.5%
12 Oct 2026	80.30	83.63	80.30	82.54	81.96	1,03,52,101	25.9%
9 Oct 2026	80.00	81.89	79.64	80.90	80.72	60,56,965	30.1%
8 Oct 2026	83.80	84.63	79.33	81.13	81.60	1,15,72,512	48.4%
7 Oct 2026	83.31	85.48	83.11	84.23	84.70	1,16,91,827	30.7%
6 Oct 2026	82.00	83.25	81.19	83.10	82.64	98,62,392	38.0%
5 Oct 2026	80.50	81.59	78.95	81.13	80.78	1,33,69,295	41.5%
1 Oct 2026	77.00	80.90	77.00	79.90	79.24	1,55,51,279	25.6%
30 Sep 2026	78.00	79.10	75.62	76.41	76.90	71,29,862	50.9%
29 Sep 2026	79.08	80.23	77.01	78.59	78.74	85,30,685	35.9%
28 Sep 2026	87.01	88.71	73.42	79.60	79.39	3,75,93,061	36.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Paisalo Digital bonus and split history

Ex-date	Event	Price factor	What happened
20 Mar 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
30 Jun 2022	Split	0.1000	Each share became 10.
27 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Oct 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
29 Oct 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
18 May 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
5 Apr 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
25 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.