5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 261.75
-13.15 (-4.78%)
At close: Mar 27, 2026
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 273.00 | 274.90 | 258.00 | 261.75 | 261.75 | -4.78% | 89,973 |
| Mar 25, 2026 | 275.10 | 281.95 | 273.30 | 274.90 | 274.90 | 0.40% | 104,367 |
| Mar 24, 2026 | 287.00 | 289.85 | 272.10 | 273.80 | 273.80 | -1.93% | 101,346 |
| Mar 23, 2026 | 286.20 | 290.75 | 278.15 | 279.20 | 279.20 | -4.25% | 70,668 |
| Mar 20, 2026 | 288.00 | 298.00 | 287.85 | 291.60 | 291.60 | 1.23% | 63,078 |
| Mar 19, 2026 | 293.00 | 294.70 | 286.05 | 288.05 | 288.05 | -3.13% | 56,273 |
| Mar 18, 2026 | 291.10 | 304.50 | 290.80 | 297.35 | 297.35 | 2.15% | 55,150 |
| Mar 17, 2026 | 296.00 | 299.85 | 289.00 | 291.10 | 291.10 | -0.50% | 88,847 |
| Mar 16, 2026 | 300.75 | 300.75 | 288.35 | 292.55 | 292.55 | -2.52% | 57,984 |
| Mar 13, 2026 | 298.00 | 305.15 | 297.15 | 300.10 | 300.10 | -0.56% | 46,736 |
| Mar 12, 2026 | 309.00 | 310.15 | 297.05 | 301.80 | 301.80 | -0.72% | 45,409 |
| Mar 11, 2026 | 310.50 | 317.80 | 300.50 | 304.00 | 304.00 | -1.57% | 56,788 |
| Mar 10, 2026 | 310.00 | 311.00 | 296.80 | 308.85 | 308.85 | 4.06% | 55,130 |
| Mar 9, 2026 | 299.00 | 301.00 | 292.40 | 296.80 | 296.80 | -1.93% | 31,681 |
| Mar 6, 2026 | 305.60 | 307.70 | 300.00 | 302.65 | 302.65 | -1.06% | 25,151 |
| Mar 5, 2026 | 303.80 | 313.75 | 302.55 | 305.90 | 305.90 | 0.69% | 23,914 |
| Mar 4, 2026 | 301.05 | 308.75 | 300.50 | 303.80 | 303.80 | -1.03% | 25,675 |
| Mar 2, 2026 | 302.00 | 313.75 | 302.00 | 306.95 | 306.95 | -4.03% | 59,943 |
| Feb 27, 2026 | 320.00 | 324.00 | 316.10 | 319.85 | 319.85 | -0.30% | 32,891 |
| Feb 26, 2026 | 320.05 | 332.00 | 316.35 | 320.80 | 320.80 | -1.34% | 36,301 |
| Feb 25, 2026 | 328.45 | 334.20 | 322.25 | 325.15 | 325.15 | -0.94% | 42,743 |
| Feb 24, 2026 | 316.90 | 333.95 | 313.10 | 328.25 | 328.25 | 2.59% | 83,352 |
| Feb 23, 2026 | 323.85 | 325.95 | 316.05 | 319.95 | 319.95 | -1.20% | 61,377 |
| Feb 20, 2026 | 310.50 | 343.80 | 310.50 | 323.85 | 323.85 | 3.32% | 448,159 |
| Feb 19, 2026 | 319.00 | 325.95 | 310.50 | 313.45 | 313.45 | -2.99% | 58,720 |
| Feb 18, 2026 | 325.15 | 329.75 | 319.00 | 323.10 | 323.10 | -1.33% | 54,178 |
| Feb 17, 2026 | 325.00 | 330.60 | 323.90 | 327.45 | 327.45 | 0.02% | 29,494 |
| Feb 16, 2026 | 320.00 | 333.40 | 312.95 | 327.40 | 327.40 | 1.22% | 72,649 |
| Feb 13, 2026 | 331.00 | 331.25 | 321.00 | 323.45 | 323.45 | -2.34% | 34,876 |
| Feb 12, 2026 | 333.00 | 337.85 | 329.20 | 331.20 | 331.20 | -0.62% | 33,422 |
| Feb 11, 2026 | 339.30 | 341.00 | 331.00 | 333.25 | 333.25 | -1.73% | 37,447 |
| Feb 10, 2026 | 344.35 | 344.45 | 337.25 | 339.10 | 339.10 | -0.50% | 31,824 |
| Feb 9, 2026 | 329.60 | 343.70 | 329.30 | 340.80 | 340.80 | 3.51% | 45,424 |
| Feb 6, 2026 | 333.80 | 336.00 | 326.05 | 329.25 | 329.25 | -1.39% | 26,749 |
| Feb 5, 2026 | 338.10 | 339.20 | 330.25 | 333.90 | 333.90 | -2.15% | 53,843 |
| Feb 4, 2026 | 334.05 | 345.00 | 331.00 | 341.25 | 341.25 | 2.16% | 73,628 |
| Feb 3, 2026 | 339.80 | 357.05 | 329.40 | 334.05 | 334.05 | 0.89% | 172,415 |
| Feb 2, 2026 | 331.00 | 339.15 | 324.00 | 331.10 | 331.10 | -0.24% | 72,358 |
| Feb 1, 2026 | 347.10 | 347.25 | 302.00 | 331.90 | 331.90 | -4.24% | 115,317 |
| Jan 30, 2026 | 351.30 | 351.65 | 341.70 | 346.60 | 346.60 | -0.84% | 45,208 |
| Jan 29, 2026 | 356.40 | 360.05 | 348.00 | 349.55 | 349.55 | -1.41% | 30,793 |
| Jan 28, 2026 | 343.40 | 363.65 | 343.30 | 354.55 | 354.55 | 3.79% | 101,862 |
| Jan 27, 2026 | 340.55 | 347.25 | 334.00 | 341.60 | 341.60 | 1.30% | 67,929 |
| Jan 23, 2026 | 353.60 | 356.45 | 334.00 | 337.20 | 337.20 | -4.64% | 73,935 |
| Jan 22, 2026 | 358.50 | 363.95 | 351.40 | 353.60 | 353.60 | -1.10% | 62,409 |
| Jan 21, 2026 | 361.45 | 368.55 | 352.35 | 357.55 | 357.55 | -0.13% | 154,312 |
| Jan 20, 2026 | 377.05 | 393.60 | 353.95 | 358.00 | 358.00 | -5.53% | 321,398 |
| Jan 19, 2026 | 371.00 | 396.50 | 364.35 | 378.95 | 378.95 | 1.13% | 569,361 |
| Jan 16, 2026 | 382.85 | 387.75 | 367.40 | 374.70 | 374.70 | -2.04% | 198,191 |
| Jan 14, 2026 | 346.30 | 393.55 | 331.00 | 382.50 | 382.50 | 7.25% | 1,510,684 |