5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 380.90
-6.75 (-1.74%)
Jul 6, 2026, 3:29 PM IST
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 389.40 | 398.00 | 382.70 | 389.00 | - | 0.96% | 124,989 |
| Jul 2, 2026 | 363.50 | 394.00 | 363.50 | 385.30 | 385.30 | 6.01% | 327,646 |
| Jul 1, 2026 | 353.45 | 378.90 | 353.45 | 363.45 | 363.45 | 2.11% | 156,474 |
| Jun 30, 2026 | 351.40 | 356.90 | 351.00 | 355.95 | 355.95 | 1.40% | 34,009 |
| Jun 29, 2026 | 350.45 | 357.90 | 348.35 | 351.05 | 351.05 | -0.72% | 46,787 |
| Jun 25, 2026 | 354.50 | 359.75 | 351.50 | 353.60 | 353.60 | 0.74% | 70,508 |
| Jun 24, 2026 | 336.50 | 357.00 | 336.50 | 351.00 | 351.00 | 4.15% | 96,033 |
| Jun 23, 2026 | 338.00 | 344.80 | 334.90 | 337.00 | 337.00 | -0.24% | 45,320 |
| Jun 22, 2026 | 326.00 | 344.80 | 326.00 | 337.80 | 337.80 | 3.87% | 72,685 |
| Jun 19, 2026 | 320.55 | 332.00 | 320.05 | 325.20 | 325.20 | 0.37% | 22,320 |
| Jun 18, 2026 | 325.00 | 331.75 | 320.70 | 324.00 | 324.00 | 0.42% | 46,073 |
| Jun 17, 2026 | 328.00 | 328.40 | 321.00 | 322.65 | 322.65 | -0.91% | 16,036 |
| Jun 16, 2026 | 323.90 | 332.40 | 317.55 | 325.60 | 325.60 | 2.78% | 103,184 |
| Jun 15, 2026 | 317.90 | 324.95 | 311.95 | 316.80 | 316.80 | 2.29% | 65,641 |
| Jun 12, 2026 | 303.60 | 311.00 | 303.60 | 309.70 | 309.70 | 2.04% | 24,561 |
| Jun 11, 2026 | 302.15 | 308.00 | 299.00 | 303.50 | 303.50 | 0.26% | 16,852 |
| Jun 10, 2026 | 311.30 | 314.35 | 299.60 | 302.70 | 302.70 | -2.76% | 50,036 |
| Jun 9, 2026 | 307.40 | 312.45 | 304.20 | 311.30 | 311.30 | 1.37% | 23,587 |
| Jun 8, 2026 | 307.00 | 312.90 | 305.00 | 307.10 | 307.10 | -1.44% | 20,327 |
| Jun 5, 2026 | 323.80 | 324.10 | 309.85 | 311.60 | 311.60 | -2.81% | 46,458 |
| Jun 4, 2026 | 319.10 | 326.30 | 319.10 | 320.60 | 320.60 | -1.37% | 13,197 |
| Jun 3, 2026 | 328.00 | 328.00 | 318.00 | 325.05 | 325.05 | 0.09% | 23,480 |
| Jun 2, 2026 | 321.00 | 327.95 | 318.35 | 324.75 | 324.75 | 0.03% | 26,330 |
| Jun 1, 2026 | 346.00 | 346.00 | 321.00 | 324.65 | 324.65 | -0.93% | 42,006 |
| May 29, 2026 | 335.10 | 336.00 | 324.50 | 327.70 | 327.70 | -2.21% | 25,083 |
| May 27, 2026 | 337.95 | 341.50 | 330.15 | 335.10 | 335.10 | -0.27% | 32,796 |
| May 26, 2026 | 316.70 | 338.85 | 316.70 | 336.00 | 336.00 | 5.02% | 138,409 |
| May 25, 2026 | 315.25 | 323.90 | 315.25 | 319.95 | 319.95 | 0.74% | 29,575 |
| May 22, 2026 | 321.85 | 324.00 | 314.00 | 317.60 | 317.60 | -0.33% | 21,999 |
| May 21, 2026 | 315.80 | 323.90 | 310.65 | 318.65 | 318.65 | 2.59% | 37,332 |
| May 20, 2026 | 312.00 | 313.35 | 306.60 | 310.60 | 310.60 | -0.80% | 23,636 |
| May 19, 2026 | 307.25 | 317.00 | 294.00 | 313.10 | 313.10 | 3.44% | 60,564 |
| May 18, 2026 | 300.00 | 306.00 | 296.50 | 302.70 | 302.70 | -0.35% | 29,673 |
| May 15, 2026 | 311.00 | 311.00 | 301.00 | 303.75 | 303.75 | -0.82% | 30,242 |
| May 14, 2026 | 314.95 | 314.95 | 302.30 | 306.25 | 306.25 | -1.29% | 41,177 |
| May 13, 2026 | 309.00 | 318.50 | 307.15 | 310.25 | 310.25 | 1.34% | 30,905 |
| May 12, 2026 | 321.60 | 326.75 | 301.50 | 306.15 | 306.15 | -6.07% | 98,150 |
| May 11, 2026 | 328.10 | 334.50 | 324.00 | 325.95 | 325.95 | -2.72% | 23,411 |
| May 8, 2026 | 342.80 | 342.80 | 332.00 | 335.05 | 335.05 | -1.44% | 29,285 |
| May 7, 2026 | 343.00 | 343.85 | 334.40 | 339.95 | 339.95 | 0.16% | 46,928 |
| May 6, 2026 | 336.05 | 344.00 | 333.50 | 339.40 | 339.40 | 1.83% | 31,529 |
| May 5, 2026 | 337.85 | 337.90 | 330.00 | 333.30 | 333.30 | -0.92% | 27,259 |
| May 4, 2026 | 337.05 | 354.45 | 333.10 | 336.40 | 336.40 | 0.27% | 49,643 |
| Apr 30, 2026 | 338.99 | 343.56 | 325.25 | 335.49 | 335.49 | -1.26% | 161,179 |
| Apr 29, 2026 | 336.85 | 347.78 | 335.01 | 339.77 | 339.77 | 0.16% | 44,182 |
| Apr 28, 2026 | 339.14 | 352.00 | 334.75 | 339.23 | 339.23 | 0.03% | 83,593 |
| Apr 27, 2026 | 325.60 | 342.20 | 325.60 | 339.14 | 339.14 | 4.17% | 49,937 |
| Apr 24, 2026 | 336.00 | 343.18 | 324.02 | 325.56 | 325.56 | -3.28% | 85,299 |
| Apr 23, 2026 | 335.15 | 362.39 | 331.35 | 336.59 | 336.59 | -0.58% | 166,953 |
| Apr 22, 2026 | 325.00 | 346.32 | 323.23 | 338.54 | 338.54 | 3.97% | 115,884 |