5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 370.50
+2.60 (0.71%)
Sep 12, 2025, 3:29 PM IST
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 366.10 | 373.00 | 365.50 | 369.95 | 369.95 | 0.56% | 10,232 |
| Sep 11, 2025 | 366.10 | 372.90 | 363.35 | 367.90 | 367.90 | -0.43% | 12,918 |
| Sep 10, 2025 | 374.60 | 376.40 | 366.35 | 369.50 | 369.50 | -0.73% | 12,598 |
| Sep 9, 2025 | 370.60 | 376.60 | 368.00 | 372.20 | 372.20 | 0.95% | 7,072 |
| Sep 8, 2025 | 364.25 | 381.60 | 364.25 | 368.70 | 368.70 | 1.70% | 26,473 |
| Sep 5, 2025 | 360.75 | 366.40 | 360.00 | 362.55 | 362.55 | 0.50% | 8,024 |
| Sep 4, 2025 | 362.05 | 366.95 | 359.55 | 360.75 | 360.75 | -0.50% | 8,398 |
| Sep 3, 2025 | 362.30 | 369.90 | 358.60 | 362.55 | 362.55 | 0.07% | 16,375 |
| Sep 2, 2025 | 356.50 | 367.00 | 356.50 | 362.30 | 362.30 | 0.71% | 13,389 |
| Sep 1, 2025 | 355.00 | 363.70 | 354.00 | 359.75 | 359.75 | 1.07% | 13,673 |
| Aug 29, 2025 | 355.90 | 361.00 | 352.55 | 355.95 | 355.95 | -0.06% | 12,443 |
| Aug 28, 2025 | 357.10 | 361.00 | 352.75 | 356.15 | 356.15 | -0.49% | 9,479 |
| Aug 26, 2025 | 362.45 | 362.45 | 350.00 | 357.90 | 357.90 | -1.26% | 17,094 |
| Aug 25, 2025 | 369.00 | 370.95 | 360.00 | 362.45 | 362.45 | -1.78% | 22,032 |
| Aug 22, 2025 | 373.00 | 373.85 | 366.00 | 369.00 | 369.00 | -1.22% | 12,443 |
| Aug 21, 2025 | 374.00 | 378.20 | 371.40 | 373.55 | 373.55 | -0.08% | 14,971 |
| Aug 20, 2025 | 372.00 | 377.00 | 371.10 | 373.85 | 373.85 | -0.51% | 8,308 |
| Aug 19, 2025 | 367.30 | 378.00 | 364.50 | 375.75 | 375.75 | 2.30% | 14,108 |
| Aug 18, 2025 | 366.00 | 372.20 | 365.50 | 367.30 | 367.30 | 1.02% | 13,486 |
| Aug 14, 2025 | 365.10 | 372.00 | 360.35 | 363.60 | 363.60 | -1.90% | 16,945 |
| Aug 13, 2025 | 370.95 | 378.35 | 368.00 | 370.65 | 370.65 | 0.31% | 10,442 |
| Aug 12, 2025 | 369.50 | 374.95 | 366.35 | 369.50 | 369.50 | -1.47% | 8,005 |
| Aug 11, 2025 | 370.70 | 378.95 | 366.80 | 375.00 | 375.00 | 1.54% | 15,757 |
| Aug 8, 2025 | 368.95 | 379.95 | 362.35 | 369.30 | 369.30 | 0.46% | 12,009 |
| 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 |