5paisa Capital Limited (BOM:540776)
India · Delayed Price · Currency is INR 382.80
-7.35 (-1.88%)
At close: Aug 21, 2026
BOM:540776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 388.05 | 391.50 | 381.70 | 382.80 | 382.80 | -1.88% | 3,009 |
| Aug 20, 2026 | 412.50 | 412.90 | 387.60 | 390.15 | 390.15 | -3.51% | 6,477 |
| Aug 19, 2026 | 392.50 | 416.65 | 386.65 | 404.35 | 404.35 | 4.04% | 21,751 |
| Aug 18, 2026 | 378.05 | 403.95 | 378.05 | 388.65 | 388.65 | 1.91% | 12,596 |
| Aug 17, 2026 | 383.90 | 383.90 | 369.95 | 381.35 | 381.35 | -1.14% | 12,384 |
| Aug 14, 2026 | 390.65 | 408.95 | 381.60 | 385.75 | 385.75 | -1.57% | 7,399 |
| Aug 13, 2026 | 385.20 | 393.25 | 385.20 | 391.90 | 391.90 | 1.24% | 5,401 |
| Aug 12, 2026 | 377.55 | 391.00 | 376.95 | 387.10 | 387.10 | 2.26% | 7,795 |
| Aug 11, 2026 | 382.85 | 389.00 | 375.85 | 378.55 | 378.55 | -1.39% | 4,714 |
| Aug 10, 2026 | 361.00 | 387.00 | 361.00 | 383.90 | 383.90 | 4.53% | 4,979 |
| Aug 7, 2026 | 367.90 | 371.25 | 366.45 | 367.25 | 367.25 | 0.33% | 1,354 |
| Aug 6, 2026 | 368.20 | 369.15 | 364.80 | 366.05 | 366.05 | 0.22% | 1,481 |
| Aug 5, 2026 | 355.95 | 369.75 | 353.85 | 365.25 | 365.25 | 4.00% | 8,429 |
| Aug 4, 2026 | 368.00 | 368.00 | 350.00 | 351.20 | 351.20 | -0.27% | 2,205 |
| Aug 3, 2026 | 353.00 | 355.95 | 351.75 | 352.15 | 352.15 | 0.89% | 2,424 |
| Jul 31, 2026 | 346.95 | 351.65 | 343.95 | 349.05 | 349.05 | 0.68% | 2,025 |
| Jul 30, 2026 | 347.45 | 350.85 | 343.80 | 346.70 | 346.70 | -0.20% | 2,079 |
| Jul 29, 2026 | 362.85 | 362.85 | 345.30 | 347.40 | 347.40 | -1.80% | 3,876 |
| Jul 28, 2026 | 370.00 | 371.05 | 351.70 | 353.75 | 353.75 | -4.53% | 4,434 |
| Jul 27, 2026 | 371.90 | 379.30 | 367.00 | 370.55 | 370.55 | -0.80% | 2,518 |
| Jul 24, 2026 | 362.80 | 373.90 | 362.80 | 373.55 | 373.55 | 1.52% | 1,871 |
| Jul 23, 2026 | 368.00 | 372.50 | 364.95 | 367.95 | 367.95 | -0.46% | 1,932 |
| Jul 22, 2026 | 375.90 | 376.35 | 368.40 | 369.65 | 369.65 | -1.87% | 1,763 |
| Jul 21, 2026 | 377.85 | 384.05 | 371.50 | 376.70 | 376.70 | -0.32% | 9,536 |
| Jul 20, 2026 | 366.45 | 379.75 | 363.05 | 377.90 | 377.90 | 3.36% | 4,204 |
| Jul 17, 2026 | 378.00 | 380.05 | 360.00 | 365.60 | 365.60 | -4.93% | 4,009 |
| Jul 16, 2026 | 394.45 | 395.90 | 382.10 | 384.55 | 384.55 | -1.42% | 4,259 |
| Jul 15, 2026 | 393.95 | 399.00 | 388.35 | 390.10 | 390.10 | 1.46% | 4,714 |
| Jul 14, 2026 | 370.00 | 389.00 | 368.50 | 384.50 | 384.50 | 3.69% | 11,101 |
| Jul 13, 2026 | 360.25 | 373.10 | 360.25 | 370.80 | 370.80 | 1.31% | 7,026 |
| Jul 10, 2026 | 384.30 | 384.30 | 362.55 | 366.00 | 366.00 | -3.08% | 6,321 |
| Jul 9, 2026 | 363.30 | 380.20 | 363.25 | 377.65 | 377.65 | 3.20% | 5,454 |
| Jul 8, 2026 | 368.50 | 376.85 | 358.20 | 365.95 | 365.95 | -0.30% | 5,365 |
| Jul 7, 2026 | 378.60 | 381.30 | 364.85 | 367.05 | 367.05 | -3.55% | 4,947 |
| Jul 6, 2026 | 392.35 | 392.35 | 380.40 | 380.55 | 380.55 | -1.83% | 3,646 |
| Jul 3, 2026 | 391.30 | 395.40 | 382.60 | 387.65 | 387.65 | 0.66% | 3,588 |
| Jul 2, 2026 | 363.50 | 393.00 | 363.50 | 385.10 | 385.10 | 6.04% | 12,855 |
| Jul 1, 2026 | 351.00 | 379.80 | 351.00 | 363.15 | 363.15 | 2.17% | 8,643 |
| Jun 30, 2026 | 351.05 | 357.90 | 351.05 | 355.45 | 355.45 | 1.62% | 3,379 |
| Jun 29, 2026 | 349.80 | 357.25 | 348.35 | 349.80 | 349.80 | -1.09% | 4,883 |
| Jun 25, 2026 | 357.00 | 358.85 | 351.05 | 353.65 | 353.65 | 0.74% | 6,611 |
| Jun 24, 2026 | 338.95 | 357.35 | 336.40 | 351.05 | 351.05 | 4.49% | 10,047 |
| Jun 23, 2026 | 341.15 | 344.65 | 335.00 | 335.95 | 335.95 | -0.41% | 4,405 |
| Jun 22, 2026 | 324.70 | 340.00 | 324.70 | 337.35 | 337.35 | 3.61% | 9,649 |
| Jun 19, 2026 | 320.75 | 330.85 | 320.75 | 325.60 | 325.60 | 0.74% | 3,188 |
| Jun 18, 2026 | 328.60 | 331.00 | 322.10 | 323.20 | 323.20 | 0.34% | 3,281 |
| Jun 17, 2026 | 334.80 | 334.80 | 321.50 | 322.10 | 322.10 | -0.98% | 1,049 |
| Jun 16, 2026 | 324.45 | 332.00 | 316.90 | 325.30 | 325.30 | 2.68% | 4,658 |
| Jun 15, 2026 | 311.50 | 320.55 | 311.15 | 316.80 | 316.80 | 2.24% | 4,913 |
| Jun 12, 2026 | 307.40 | 310.55 | 305.30 | 309.85 | 309.85 | 2.18% | 3,230 |