5paisa Capital Limited (BOM:540776)
India · Delayed Price · Currency is INR 327.00
+9.60 (3.02%)
At close: Apr 21, 2026
BOM:540776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 327.55 | 327.55 | 313.80 | 317.40 | 317.40 | -1.70% | 2,359 |
| Apr 17, 2026 | 320.25 | 325.00 | 317.10 | 322.90 | 322.90 | 1.93% | 1,576 |
| Apr 16, 2026 | 325.00 | 325.00 | 309.50 | 316.80 | 316.80 | 0.78% | 999 |
| Apr 15, 2026 | 307.25 | 316.30 | 303.65 | 314.35 | 314.35 | 4.68% | 3,988 |
| Apr 13, 2026 | 300.00 | 304.35 | 293.20 | 300.30 | 300.30 | -1.59% | 1,468 |
| Apr 10, 2026 | 303.95 | 305.75 | 302.50 | 305.15 | 305.15 | 1.70% | 1,729 |
| Apr 9, 2026 | 304.20 | 305.85 | 298.75 | 300.05 | 300.05 | -1.28% | 1,954 |
| Apr 8, 2026 | 299.05 | 305.15 | 295.90 | 303.95 | 303.95 | 5.14% | 3,152 |
| Apr 7, 2026 | 280.35 | 306.40 | 278.85 | 289.10 | 289.10 | 3.79% | 8,990 |
| Apr 6, 2026 | 281.40 | 286.25 | 276.05 | 278.55 | 278.55 | -1.00% | 2,219 |
| Apr 2, 2026 | 269.60 | 291.85 | 256.20 | 281.35 | 281.35 | 4.36% | 12,885 |
| Apr 1, 2026 | 251.80 | 273.05 | 251.80 | 269.60 | 269.60 | 8.62% | 9,416 |
| Mar 30, 2026 | 261.45 | 264.65 | 245.00 | 248.20 | 248.20 | -5.16% | 17,733 |
| Mar 27, 2026 | 272.05 | 272.05 | 260.05 | 261.70 | 261.70 | -4.84% | 10,597 |
| Mar 25, 2026 | 275.00 | 281.35 | 272.80 | 275.00 | 275.00 | 0.33% | 3,398 |
| Mar 24, 2026 | 283.00 | 284.70 | 272.80 | 274.10 | 274.10 | -1.76% | 2,710 |
| Mar 23, 2026 | 286.70 | 288.40 | 278.15 | 279.00 | 279.00 | -4.04% | 2,459 |
| Mar 20, 2026 | 286.95 | 293.30 | 286.95 | 290.75 | 290.75 | 0.68% | 5,120 |
| Mar 19, 2026 | 297.00 | 297.00 | 286.40 | 288.80 | 288.80 | -2.96% | 3,462 |
| Mar 18, 2026 | 288.05 | 302.35 | 288.05 | 297.60 | 297.60 | 2.48% | 3,279 |
| Mar 17, 2026 | 299.40 | 299.40 | 289.35 | 290.40 | 290.40 | -0.41% | 4,092 |
| Mar 16, 2026 | 294.10 | 301.10 | 288.70 | 291.60 | 291.60 | -3.30% | 2,406 |
| Mar 13, 2026 | 303.05 | 303.20 | 297.05 | 301.55 | 301.55 | 0.10% | 1,816 |
| Mar 12, 2026 | 309.95 | 309.95 | 296.80 | 301.25 | 301.25 | -1.15% | 2,109 |
| Mar 11, 2026 | 316.85 | 316.85 | 300.25 | 304.75 | 304.75 | -1.42% | 1,197 |
| Mar 10, 2026 | 297.65 | 310.00 | 297.00 | 309.15 | 309.15 | 4.37% | 3,210 |
| Mar 9, 2026 | 299.85 | 299.85 | 291.70 | 296.20 | 296.20 | -2.24% | 3,895 |
| Mar 6, 2026 | 304.05 | 308.00 | 300.10 | 303.00 | 303.00 | -1.93% | 1,800 |
| Mar 5, 2026 | 311.60 | 311.60 | 303.00 | 308.95 | 308.95 | 1.23% | 1,703 |
| Mar 4, 2026 | 306.30 | 306.30 | 300.30 | 305.20 | 305.20 | -0.44% | 771 |
| Mar 2, 2026 | 313.30 | 313.90 | 304.10 | 306.55 | 306.55 | -3.57% | 1,859 |
| Feb 27, 2026 | 320.00 | 323.50 | 316.10 | 317.90 | 317.90 | -0.80% | 839 |
| Feb 26, 2026 | 322.15 | 329.30 | 316.20 | 320.45 | 320.45 | -1.25% | 2,861 |
| Feb 25, 2026 | 328.05 | 334.25 | 322.15 | 324.50 | 324.50 | -0.46% | 1,279 |
| Feb 24, 2026 | 349.40 | 349.40 | 313.70 | 326.00 | 326.00 | 2.47% | 4,115 |
| Feb 23, 2026 | 324.95 | 324.95 | 316.00 | 318.15 | 318.15 | -1.85% | 1,576 |
| Feb 20, 2026 | 310.00 | 341.30 | 310.00 | 324.15 | 324.15 | 3.20% | 13,214 |
| Feb 19, 2026 | 318.45 | 325.70 | 310.70 | 314.10 | 314.10 | -3.23% | 1,932 |
| Feb 18, 2026 | 328.65 | 328.65 | 319.30 | 324.60 | 324.60 | -1.31% | 2,415 |
| Feb 17, 2026 | 325.50 | 329.75 | 324.85 | 328.90 | 328.90 | 0.35% | 1,339 |
| Feb 16, 2026 | 315.75 | 329.00 | 314.00 | 327.75 | 327.75 | 1.36% | 5,428 |
| 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 |