5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 369.30
+1.70 (0.46%)
Aug 8, 2025, 3:29 PM IST
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 380.00 | 380.00 | 363.50 | 367.60 | 367.60 | -2.47% | 29,422 |
| Aug 6, 2025 | 372.15 | 381.00 | 372.15 | 376.90 | 376.90 | -0.69% | 10,685 |
| Aug 5, 2025 | 378.05 | 383.95 | 375.70 | 379.50 | 379.50 | 1.15% | 9,980 |
| Aug 4, 2025 | 378.00 | 381.00 | 367.95 | 375.20 | 375.20 | -1.55% | 28,995 |
| Aug 1, 2025 | 385.25 | 395.00 | 373.35 | 381.10 | 381.10 | -1.08% | 19,346 |
| Jul 31, 2025 | 389.00 | 389.65 | 381.20 | 385.25 | 385.25 | -1.00% | 9,944 |
| Jul 30, 2025 | 389.30 | 394.00 | 385.00 | 389.15 | 389.15 | 0.24% | 15,197 |
| Jul 29, 2025 | 374.00 | 393.95 | 370.80 | 388.20 | 388.20 | 3.15% | 26,640 |
| Jul 28, 2025 | 383.90 | 384.75 | 373.05 | 376.35 | 376.35 | -1.97% | 29,275 |
| Jul 25, 2025 | 392.40 | 396.10 | 381.35 | 383.90 | 383.90 | -1.18% | 31,533 |
| Jul 24, 2025 | 396.85 | 397.90 | 387.35 | 388.50 | 388.50 | -1.12% | 20,000 |
| Jul 23, 2025 | 394.00 | 397.25 | 392.05 | 392.90 | 392.90 | -0.61% | 13,818 |
| Jul 22, 2025 | 399.95 | 399.95 | 394.00 | 395.30 | 395.30 | -0.19% | 17,732 |
| Jul 21, 2025 | 398.00 | 398.00 | 392.00 | 396.05 | 396.05 | 0.05% | 17,021 |
| Jul 18, 2025 | 398.30 | 403.65 | 395.00 | 395.85 | 395.85 | -1.11% | 18,733 |
| Jul 17, 2025 | 404.85 | 407.00 | 399.80 | 400.30 | 400.30 | -0.24% | 21,566 |
| Jul 16, 2025 | 404.00 | 405.20 | 400.00 | 401.25 | 401.25 | -0.40% | 21,802 |
| Jul 15, 2025 | 401.00 | 414.00 | 401.00 | 402.85 | 402.85 | 0.34% | 22,232 |
| Jul 14, 2025 | 401.00 | 412.00 | 396.00 | 401.50 | 401.50 | 0.56% | 25,974 |
| Jul 11, 2025 | 407.00 | 410.95 | 396.00 | 399.25 | 399.25 | -2.54% | 41,255 |
| Jul 10, 2025 | 415.00 | 416.20 | 407.00 | 409.65 | 409.65 | -0.79% | 36,153 |
| Jul 9, 2025 | 408.20 | 423.40 | 391.40 | 412.90 | 412.90 | -0.80% | 442,498 |
| Jul 8, 2025 | 431.00 | 431.00 | 410.60 | 416.25 | 416.25 | -1.71% | 52,670 |
| Jul 7, 2025 | 417.75 | 432.50 | 413.60 | 423.50 | 423.50 | 2.39% | 81,251 |
| Jul 4, 2025 | 417.50 | 420.70 | 409.80 | 413.60 | 413.60 | -0.87% | 35,568 |
| Jul 3, 2025 | 414.15 | 420.05 | 413.10 | 417.25 | 417.25 | 0.77% | 26,560 |
| Jul 2, 2025 | 410.00 | 418.85 | 407.00 | 414.05 | 414.05 | 0.25% | 21,072 |
| Jul 1, 2025 | 416.60 | 420.95 | 409.35 | 413.00 | 413.00 | 0.12% | 26,382 |
| Jun 30, 2025 | 411.55 | 420.00 | 410.40 | 412.50 | 412.50 | 0.67% | 28,709 |
| Jun 27, 2025 | 412.90 | 417.00 | 408.00 | 409.75 | 409.75 | -0.22% | 23,860 |
| Jun 26, 2025 | 414.80 | 423.20 | 408.05 | 410.65 | 410.65 | -1.00% | 33,315 |
| Jun 25, 2025 | 411.00 | 419.90 | 400.30 | 414.80 | 414.80 | 3.09% | 55,720 |
| Jun 24, 2025 | 399.00 | 404.60 | 396.00 | 402.35 | 402.35 | 2.46% | 22,318 |
| Jun 23, 2025 | 388.95 | 396.00 | 383.55 | 392.70 | 392.70 | 0.69% | 31,716 |
| Jun 20, 2025 | 391.65 | 393.20 | 386.05 | 390.00 | 390.00 | 0.27% | 19,699 |
| Jun 19, 2025 | 398.55 | 399.05 | 383.35 | 388.95 | 388.95 | -2.16% | 31,206 |
| Jun 18, 2025 | 395.50 | 404.95 | 394.50 | 397.55 | 397.55 | -0.48% | 17,242 |
| Jun 17, 2025 | 407.10 | 409.00 | 398.00 | 399.45 | 399.45 | -1.86% | 19,434 |
| Jun 16, 2025 | 404.30 | 409.00 | 395.80 | 407.00 | 407.00 | 0.67% | 28,052 |
| Jun 13, 2025 | 398.00 | 415.00 | 390.50 | 404.30 | 404.30 | -0.36% | 37,691 |
| Jun 12, 2025 | 416.25 | 420.00 | 403.00 | 405.75 | 405.75 | -2.52% | 28,826 |
| Jun 11, 2025 | 421.70 | 425.95 | 411.00 | 416.25 | 416.25 | -2.14% | 37,133 |
| Jun 10, 2025 | 429.00 | 433.70 | 418.85 | 425.35 | 425.35 | 0.39% | 44,952 |
| Jun 9, 2025 | 410.00 | 432.00 | 409.95 | 423.70 | 423.70 | 3.43% | 85,014 |
| Jun 6, 2025 | 405.00 | 413.00 | 397.35 | 409.65 | 409.65 | 1.21% | 83,325 |
| Jun 5, 2025 | 406.70 | 412.20 | 400.10 | 404.75 | 404.75 | 0.01% | 23,713 |
| Jun 4, 2025 | 406.20 | 408.70 | 400.35 | 404.70 | 404.70 | -0.20% | 23,751 |
| Jun 3, 2025 | 421.95 | 427.90 | 401.20 | 405.50 | 405.50 | -3.20% | 39,574 |
| Jun 2, 2025 | 413.25 | 423.00 | 406.50 | 418.90 | 418.90 | 1.93% | 45,022 |
| May 30, 2025 | 409.00 | 413.70 | 407.10 | 410.95 | 410.95 | 0.48% | 21,626 |