5paisa Capital Limited (BOM:540776)
India · Delayed Price · Currency is INR 311.20
-10.60 (-3.29%)
At close: Jun 5, 2026
BOM:540776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 323.00 | 324.55 | 310.00 | 311.20 | 311.20 | -3.29% | 5,075 |
| Jun 4, 2026 | 324.00 | 327.05 | 319.55 | 321.80 | 321.80 | -0.66% | 1,258 |
| Jun 3, 2026 | 325.85 | 326.65 | 319.55 | 323.95 | 323.95 | -0.58% | 622 |
| Jun 2, 2026 | 319.05 | 327.85 | 319.05 | 325.85 | 325.85 | 0.59% | 679 |
| Jun 1, 2026 | 335.65 | 336.65 | 321.75 | 323.95 | 323.95 | -1.07% | 1,398 |
| May 29, 2026 | 340.00 | 340.00 | 325.45 | 327.45 | 327.45 | -2.47% | 1,700 |
| May 27, 2026 | 339.40 | 339.40 | 331.00 | 335.75 | 335.75 | -0.19% | 1,511 |
| May 26, 2026 | 315.35 | 337.85 | 315.35 | 336.40 | 336.40 | 5.01% | 24,716 |
| May 25, 2026 | 320.00 | 324.75 | 318.40 | 320.35 | 320.35 | 1.70% | 1,026 |
| May 22, 2026 | 324.95 | 324.95 | 315.00 | 315.00 | 315.00 | -0.94% | 1,097 |
| May 21, 2026 | 315.25 | 323.00 | 311.30 | 318.00 | 318.00 | 2.88% | 907 |
| May 20, 2026 | 308.70 | 312.00 | 304.75 | 309.10 | 309.10 | -0.69% | 853 |
| May 19, 2026 | 305.60 | 315.75 | 299.40 | 311.25 | 311.25 | 2.55% | 3,362 |
| May 18, 2026 | 298.00 | 305.60 | 296.25 | 303.50 | 303.50 | -0.18% | 1,633 |
| May 15, 2026 | 314.35 | 314.35 | 303.00 | 304.05 | 304.05 | -0.91% | 1,704 |
| May 14, 2026 | 315.05 | 315.05 | 303.30 | 306.85 | 306.85 | -0.86% | 807 |
| May 13, 2026 | 310.05 | 318.75 | 307.55 | 309.50 | 309.50 | 1.04% | 1,488 |
| May 12, 2026 | 324.75 | 324.75 | 303.20 | 306.30 | 306.30 | -6.29% | 4,823 |
| May 11, 2026 | 330.00 | 333.25 | 325.00 | 326.85 | 326.85 | -2.26% | 1,132 |
| May 8, 2026 | 342.85 | 342.85 | 332.00 | 334.40 | 334.40 | -1.78% | 549 |
| May 7, 2026 | 346.20 | 346.20 | 337.15 | 340.45 | 340.45 | 0.75% | 1,236 |
| May 6, 2026 | 333.95 | 343.30 | 333.50 | 337.90 | 337.90 | 1.87% | 1,627 |
| May 5, 2026 | 332.65 | 338.50 | 330.15 | 331.70 | 331.70 | -1.99% | 1,730 |
| May 4, 2026 | 344.45 | 355.55 | 333.50 | 338.45 | 338.45 | 0.42% | 5,396 |
| Apr 30, 2026 | 335.05 | 344.05 | 325.80 | 337.05 | 337.05 | 0.12% | 6,721 |
| Apr 29, 2026 | 342.80 | 345.25 | 336.10 | 336.65 | 336.65 | -0.65% | 2,524 |
| Apr 28, 2026 | 335.00 | 352.00 | 335.00 | 338.85 | 338.85 | 0.06% | 4,212 |
| Apr 27, 2026 | 328.30 | 341.00 | 328.15 | 338.65 | 338.65 | 3.98% | 9,941 |
| Apr 24, 2026 | 332.20 | 342.35 | 324.05 | 325.70 | 325.70 | -3.75% | 12,519 |
| Apr 23, 2026 | 331.75 | 361.00 | 331.75 | 338.40 | 338.40 | -0.60% | 8,155 |
| Apr 22, 2026 | 324.80 | 345.40 | 324.80 | 340.45 | 340.45 | 4.11% | 6,583 |
| Apr 21, 2026 | 314.30 | 329.00 | 314.30 | 327.00 | 327.00 | 3.02% | 3,366 |
| 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 |