5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 337.20
-16.40 (-4.64%)
At close: Jan 23, 2026
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 369.00 | 371.20 | 355.00 | 356.65 | 356.65 | -3.37% | 139,496 |
| Jan 12, 2026 | 361.80 | 372.00 | 349.10 | 369.10 | 369.10 | 2.73% | 183,057 |
| Jan 9, 2026 | 376.90 | 381.65 | 355.65 | 359.30 | 359.30 | -3.85% | 140,426 |
| Jan 8, 2026 | 384.75 | 390.90 | 371.35 | 373.70 | 373.70 | -2.87% | 142,558 |
| Jan 7, 2026 | 383.85 | 387.90 | 381.00 | 384.75 | 384.75 | -0.82% | 109,368 |
| Jan 6, 2026 | 375.00 | 393.70 | 365.00 | 387.95 | 387.95 | 3.29% | 586,701 |
| Jan 5, 2026 | 369.05 | 380.55 | 361.55 | 375.60 | 375.60 | 2.12% | 285,089 |
| Jan 2, 2026 | 375.50 | 375.55 | 361.45 | 367.80 | 367.80 | -2.13% | 719,809 |
| Jan 1, 2026 | 335.60 | 385.90 | 333.00 | 375.80 | 375.80 | 12.57% | 2,719,813 |
| Dec 31, 2025 | 331.70 | 343.85 | 331.70 | 333.85 | 333.85 | 0.65% | 81,052 |
| Dec 30, 2025 | 337.10 | 338.40 | 328.10 | 331.70 | 331.70 | -2.15% | 44,835 |
| Dec 29, 2025 | 339.10 | 345.00 | 332.35 | 339.00 | 339.00 | 0.33% | 54,266 |
| Dec 26, 2025 | 340.85 | 346.70 | 334.00 | 337.90 | 337.90 | -0.82% | 141,480 |
| Dec 24, 2025 | 314.80 | 356.40 | 314.75 | 340.70 | 340.70 | 7.88% | 2,239,630 |
| Dec 23, 2025 | 317.80 | 320.30 | 314.00 | 315.80 | 315.80 | -0.61% | 30,219 |
| Dec 22, 2025 | 310.80 | 325.00 | 309.85 | 317.75 | 317.75 | 2.24% | 84,446 |
| Dec 19, 2025 | 307.50 | 312.20 | 306.30 | 310.80 | 310.80 | 0.83% | 24,485 |
| Dec 18, 2025 | 307.60 | 310.35 | 302.80 | 308.25 | 308.25 | 0.37% | 52,670 |
| Dec 17, 2025 | 309.00 | 313.40 | 304.35 | 307.10 | 307.10 | -1.06% | 30,700 |
| Dec 16, 2025 | 318.00 | 318.70 | 307.60 | 310.40 | 310.40 | -2.10% | 45,765 |
| Dec 15, 2025 | 307.95 | 321.00 | 307.90 | 317.05 | 317.05 | 2.96% | 69,579 |
| Dec 12, 2025 | 307.50 | 315.30 | 305.00 | 307.95 | 307.95 | 0.15% | 38,794 |
| Dec 11, 2025 | 302.10 | 309.55 | 300.55 | 307.50 | 307.50 | 1.43% | 45,286 |
| Dec 10, 2025 | 304.00 | 310.15 | 298.95 | 303.15 | 303.15 | -0.44% | 48,923 |
| Dec 9, 2025 | 299.65 | 308.00 | 290.35 | 304.50 | 304.50 | 0.71% | 117,102 |
| Dec 8, 2025 | 314.45 | 316.10 | 298.75 | 302.35 | 302.35 | -3.85% | 88,322 |
| Dec 5, 2025 | 317.00 | 319.40 | 309.60 | 314.45 | 314.45 | -0.85% | 46,903 |
| Dec 4, 2025 | 321.25 | 321.25 | 315.80 | 317.15 | 317.15 | -0.49% | 48,462 |
| Dec 3, 2025 | 335.75 | 337.50 | 315.00 | 318.70 | 318.70 | -5.08% | 136,070 |
| Dec 2, 2025 | 328.00 | 342.50 | 328.00 | 335.75 | 335.75 | 1.87% | 179,013 |
| Dec 1, 2025 | 332.05 | 336.00 | 325.35 | 329.60 | 329.60 | -1.60% | 63,900 |
| Nov 28, 2025 | 340.00 | 340.00 | 332.30 | 334.95 | 334.95 | -1.72% | 59,401 |
| Nov 27, 2025 | 343.85 | 348.95 | 337.20 | 340.80 | 340.80 | -0.89% | 82,956 |
| Nov 26, 2025 | 335.00 | 349.80 | 333.55 | 343.85 | 343.85 | 3.09% | 257,867 |
| Nov 25, 2025 | 335.25 | 344.20 | 329.05 | 333.55 | 333.55 | -0.51% | 127,288 |
| Nov 24, 2025 | 344.20 | 345.20 | 331.00 | 335.25 | 335.25 | -2.22% | 175,930 |
| Nov 21, 2025 | 356.25 | 363.75 | 340.20 | 342.85 | 342.85 | -3.86% | 405,431 |
| Nov 20, 2025 | 333.65 | 360.00 | 325.40 | 356.60 | 356.60 | 6.88% | 1,142,261 |
| Nov 19, 2025 | 344.00 | 344.00 | 329.50 | 333.65 | 333.65 | -3.75% | 714,488 |
| Nov 18, 2025 | 327.50 | 361.00 | 327.05 | 346.65 | 346.65 | 9.98% | 6,315,367 |
| Nov 17, 2025 | 293.00 | 320.00 | 288.20 | 315.20 | 315.20 | 9.01% | 1,565,107 |
| Nov 14, 2025 | 290.60 | 292.00 | 287.65 | 289.15 | 289.15 | 0.02% | 39,395 |
| Nov 13, 2025 | 292.00 | 294.95 | 288.30 | 289.10 | 289.10 | -0.33% | 49,705 |