5paisa Capital Limited (BOM:540776)
India · Delayed Price · Currency is INR 350.10
-10.20 (-2.83%)
At close: Oct 6, 2026
BOM:540776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 358.65 | 358.65 | 348.00 | 350.10 | 350.10 | -2.83% | 9,974 |
| Oct 5, 2026 | 311.05 | 378.65 | 311.05 | 360.30 | 360.30 | 14.18% | 55,354 |
| Oct 1, 2026 | 303.60 | 321.00 | 303.60 | 315.55 | 315.55 | 4.04% | 3,510 |
| Sep 30, 2026 | 307.30 | 308.85 | 302.70 | 303.30 | 303.30 | -0.66% | 1,259 |
| Sep 29, 2026 | 302.95 | 307.45 | 302.95 | 305.30 | 305.30 | - | 2,138 |
| Sep 28, 2026 | 308.75 | 308.75 | 305.00 | 305.30 | 305.30 | -1.12% | 3,665 |
| Sep 25, 2026 | 309.45 | 313.35 | 306.45 | 308.75 | 308.75 | 0.60% | 1,118 |
| Sep 24, 2026 | 309.50 | 318.00 | 305.50 | 306.90 | 306.90 | -3.57% | 7,812 |
| Sep 23, 2026 | 316.85 | 319.75 | 314.00 | 318.25 | 318.25 | 0.86% | 1,784 |
| Sep 22, 2026 | 312.45 | 364.75 | 312.45 | 315.55 | 315.55 | 0.65% | 3,256 |
| Sep 21, 2026 | 320.00 | 320.00 | 312.55 | 313.50 | 313.50 | -2.15% | 4,267 |
| Sep 18, 2026 | 318.00 | 323.90 | 316.65 | 320.40 | 320.40 | 1.99% | 1,357 |
| Sep 17, 2026 | 314.10 | 323.25 | 314.00 | 314.15 | 314.15 | -1.12% | 3,741 |
| Sep 16, 2026 | 314.15 | 319.60 | 307.05 | 317.70 | 317.70 | 1.10% | 1,626 |
| Sep 15, 2026 | 325.65 | 327.65 | 311.50 | 314.25 | 314.25 | -3.81% | 3,559 |
| Sep 11, 2026 | 330.30 | 330.60 | 325.00 | 326.70 | 326.70 | -1.88% | 2,089 |
| Sep 10, 2026 | 336.40 | 342.20 | 330.65 | 332.95 | 332.95 | -0.54% | 1,351 |
| Sep 9, 2026 | 334.65 | 344.35 | 329.45 | 334.75 | 334.75 | -1.09% | 2,968 |
| Sep 8, 2026 | 338.75 | 339.90 | 335.40 | 338.45 | 338.45 | -0.89% | 1,451 |
| Sep 7, 2026 | 339.95 | 343.00 | 337.60 | 341.50 | 341.50 | -0.04% | 1,308 |
| Sep 4, 2026 | 343.05 | 362.05 | 336.20 | 341.65 | 341.65 | -0.39% | 16,115 |
| Sep 3, 2026 | 339.45 | 344.45 | 339.25 | 343.00 | 343.00 | 1.49% | 2,602 |
| Sep 2, 2026 | 343.55 | 345.00 | 336.00 | 337.95 | 337.95 | -2.31% | 3,280 |
| Sep 1, 2026 | 361.70 | 361.70 | 342.85 | 345.95 | 345.95 | -2.92% | 5,095 |
| Aug 31, 2026 | 373.20 | 373.20 | 355.30 | 356.35 | 356.35 | -2.95% | 3,206 |
| Aug 28, 2026 | 373.50 | 373.50 | 366.20 | 367.20 | 367.20 | -0.82% | 2,712 |
| Aug 27, 2026 | 375.45 | 376.50 | 369.60 | 370.25 | 370.25 | -1.36% | 3,601 |
| Aug 26, 2026 | 378.75 | 381.00 | 373.30 | 375.35 | 375.35 | -1.22% | 3,148 |
| Aug 25, 2026 | 374.80 | 382.05 | 374.00 | 380.00 | 380.00 | 1.50% | 2,955 |
| Aug 24, 2026 | 383.55 | 386.70 | 373.70 | 374.40 | 374.40 | -2.19% | 8,780 |
| 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 |