5paisa Capital Limited (BOM:540776)
India · Delayed Price · Currency is INR 323.35
-7.40 (-2.24%)
At close: Feb 13, 2026
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 330.00 | 330.00 | 321.05 | 323.35 | 323.35 | -2.24% | 1,244 |
| Feb 12, 2026 | 333.00 | 337.00 | 330.00 | 330.75 | 330.75 | -0.42% | 1,156 |
| Feb 11, 2026 | 335.05 | 339.85 | 331.35 | 332.15 | 332.15 | -2.16% | 1,639 |
| Feb 10, 2026 | 350.70 | 350.70 | 338.30 | 339.50 | 339.50 | -0.15% | 1,841 |
| Feb 9, 2026 | 339.95 | 341.05 | 329.65 | 340.00 | 340.00 | 3.39% | 3,114 |
| Feb 6, 2026 | 331.65 | 332.25 | 326.40 | 328.85 | 328.85 | -1.84% | 1,751 |
| Feb 5, 2026 | 344.00 | 344.00 | 330.45 | 335.00 | 335.00 | -0.80% | 1,852 |
| Feb 4, 2026 | 335.80 | 344.45 | 333.10 | 337.70 | 337.70 | 0.87% | 3,368 |
| Feb 3, 2026 | 349.30 | 353.95 | 330.00 | 334.80 | 334.80 | 1.67% | 12,603 |
| Feb 2, 2026 | 329.25 | 339.00 | 324.25 | 329.30 | 329.30 | -0.83% | 4,254 |
| Feb 1, 2026 | 344.95 | 345.00 | 305.60 | 332.05 | 332.05 | -3.89% | 9,539 |
| Jan 30, 2026 | 348.05 | 349.00 | 342.60 | 345.50 | 345.50 | -1.57% | 3,537 |
| Jan 29, 2026 | 357.00 | 357.35 | 348.00 | 351.00 | 351.00 | -1.29% | 1,610 |
| Jan 28, 2026 | 339.90 | 362.85 | 339.90 | 355.60 | 355.60 | 4.82% | 8,957 |
| Jan 27, 2026 | 401.95 | 401.95 | 333.75 | 339.25 | 339.25 | 0.70% | 2,333 |
| Jan 23, 2026 | 399.75 | 399.75 | 334.50 | 336.90 | 336.90 | -4.71% | 6,168 |
| Jan 22, 2026 | 360.00 | 362.90 | 351.15 | 353.55 | 353.55 | -1.10% | 4,836 |
| Jan 21, 2026 | 357.40 | 371.15 | 352.15 | 357.50 | 357.50 | -0.47% | 15,578 |
| Jan 20, 2026 | 379.00 | 392.25 | 353.90 | 359.20 | 359.20 | -5.19% | 23,449 |
| Jan 19, 2026 | 372.75 | 395.75 | 364.35 | 378.85 | 378.85 | 1.51% | 32,233 |
| Jan 16, 2026 | 383.75 | 387.00 | 367.70 | 373.20 | 373.20 | -2.76% | 12,762 |
| Jan 14, 2026 | 348.00 | 392.55 | 336.15 | 383.80 | 383.80 | 7.60% | 87,979 |
| Jan 13, 2026 | 371.85 | 371.85 | 354.10 | 356.70 | 356.70 | -3.87% | 13,671 |
| Jan 12, 2026 | 362.95 | 372.90 | 349.80 | 371.05 | 371.05 | 3.34% | 12,807 |
| Jan 9, 2026 | 374.85 | 380.00 | 356.00 | 359.05 | 359.05 | -3.93% | 15,243 |
| Jan 8, 2026 | 399.20 | 399.20 | 372.00 | 373.75 | 373.75 | -3.19% | 9,921 |
| Jan 7, 2026 | 387.40 | 387.40 | 381.20 | 386.05 | 386.05 | -0.43% | 6,545 |
| Jan 6, 2026 | 376.30 | 393.85 | 365.40 | 387.70 | 387.70 | 3.30% | 28,066 |
| Jan 5, 2026 | 362.95 | 379.35 | 361.00 | 375.30 | 375.30 | 1.71% | 11,839 |
| Jan 2, 2026 | 375.00 | 375.70 | 361.55 | 369.00 | 369.00 | -1.56% | 52,544 |
| Jan 1, 2026 | 333.55 | 385.10 | 333.55 | 374.85 | 374.85 | 11.86% | 224,036 |
| Dec 31, 2025 | 333.20 | 342.50 | 332.10 | 335.10 | 335.10 | 1.06% | 6,674 |
| Dec 30, 2025 | 342.65 | 342.65 | 327.90 | 331.60 | 331.60 | -2.30% | 3,564 |
| Dec 29, 2025 | 335.00 | 342.30 | 332.45 | 339.40 | 339.40 | 0.43% | 2,405 |
| Dec 26, 2025 | 343.00 | 346.15 | 333.80 | 337.95 | 337.95 | -0.78% | 16,437 |
| Dec 24, 2025 | 312.25 | 355.90 | 312.25 | 340.60 | 340.60 | 8.11% | 144,297 |
| Dec 23, 2025 | 310.00 | 320.75 | 310.00 | 315.05 | 315.05 | -0.90% | 784 |
| Dec 22, 2025 | 311.50 | 324.85 | 310.15 | 317.90 | 317.90 | 2.04% | 5,690 |
| Dec 19, 2025 | 306.95 | 312.35 | 306.95 | 311.55 | 311.55 | 1.32% | 698 |
| Dec 18, 2025 | 305.05 | 310.20 | 303.75 | 307.50 | 307.50 | 0.29% | 2,204 |
| Dec 17, 2025 | 309.85 | 313.95 | 304.30 | 306.60 | 306.60 | -0.95% | 2,374 |
| Dec 16, 2025 | 318.30 | 318.30 | 308.00 | 309.55 | 309.55 | -2.44% | 2,196 |
| Dec 15, 2025 | 304.45 | 319.50 | 304.45 | 317.30 | 317.30 | 2.77% | 4,525 |
| Dec 12, 2025 | 308.50 | 309.60 | 305.30 | 308.75 | 308.75 | 0.11% | 1,114 |
| Dec 11, 2025 | 303.45 | 309.90 | 301.65 | 308.40 | 308.40 | 1.70% | 4,208 |
| Dec 10, 2025 | 306.25 | 309.75 | 301.00 | 303.25 | 303.25 | -0.77% | 3,633 |
| Dec 9, 2025 | 299.95 | 306.35 | 290.55 | 305.60 | 305.60 | 0.91% | 5,272 |
| Dec 8, 2025 | 313.10 | 314.10 | 299.35 | 302.85 | 302.85 | -4.12% | 9,115 |
| Dec 5, 2025 | 314.30 | 320.15 | 309.90 | 315.85 | 315.85 | -0.75% | 3,449 |
| Dec 4, 2025 | 315.05 | 318.95 | 315.05 | 318.25 | 318.25 | -0.39% | 3,209 |