5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 383.80
-7.85 (-2.00%)
Aug 14, 2026, 3:29 PM IST
5paisa Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 393.40 | 408.35 | 381.05 | 383.80 | 383.80 | -2.00% | 109,705 |
| Aug 13, 2026 | 387.05 | 393.40 | 385.55 | 391.65 | 391.65 | 1.19% | 54,890 |
| Aug 12, 2026 | 377.35 | 392.00 | 376.55 | 387.05 | 387.05 | 2.57% | 70,773 |
| Aug 11, 2026 | 384.40 | 389.00 | 375.10 | 377.35 | 377.35 | -1.83% | 30,571 |
| Aug 10, 2026 | 363.65 | 390.00 | 363.65 | 384.40 | 384.40 | 4.58% | 116,104 |
| Aug 7, 2026 | 372.40 | 372.40 | 364.45 | 367.55 | 367.55 | 0.40% | 22,993 |
| Aug 6, 2026 | 370.00 | 372.00 | 364.80 | 366.10 | 366.10 | -0.30% | 23,398 |
| Aug 5, 2026 | 359.00 | 369.90 | 352.35 | 367.20 | 367.20 | 4.62% | 58,609 |
| Aug 4, 2026 | 353.25 | 359.95 | 348.10 | 351.00 | 351.00 | -0.64% | 41,168 |
| Aug 3, 2026 | 353.75 | 356.20 | 350.40 | 353.25 | 353.25 | 1.33% | 16,751 |
| Jul 31, 2026 | 350.00 | 353.40 | 345.30 | 348.60 | 348.60 | 0.46% | 34,543 |
| Jul 30, 2026 | 349.70 | 351.00 | 344.00 | 347.00 | 347.00 | -0.40% | 42,557 |
| Jul 29, 2026 | 358.00 | 358.00 | 345.05 | 348.40 | 348.40 | -1.30% | 54,846 |
| Jul 28, 2026 | 369.30 | 370.85 | 351.60 | 353.00 | 353.00 | -4.40% | 58,490 |
| Jul 27, 2026 | 375.45 | 381.95 | 368.00 | 369.25 | 369.25 | -1.03% | 34,073 |
| Jul 24, 2026 | 368.00 | 373.55 | 363.10 | 373.10 | 373.10 | 1.58% | 23,335 |
| Jul 23, 2026 | 367.05 | 373.20 | 366.05 | 367.30 | 367.30 | -0.72% | 29,596 |
| Jul 22, 2026 | 375.00 | 378.85 | 367.30 | 369.95 | 369.95 | -1.99% | 49,320 |
| Jul 21, 2026 | 381.80 | 385.00 | 371.00 | 377.45 | 377.45 | -0.09% | 54,585 |
| Jul 20, 2026 | 366.65 | 379.75 | 363.05 | 377.80 | 377.80 | 3.34% | 53,969 |
| Jul 17, 2026 | 375.20 | 381.85 | 360.50 | 365.60 | 365.60 | -5.05% | 111,843 |
| Jul 16, 2026 | 393.20 | 396.70 | 380.50 | 385.05 | 385.05 | -1.48% | 67,641 |
| Jul 15, 2026 | 389.80 | 400.00 | 386.90 | 390.85 | 390.85 | 1.53% | 114,226 |
| Jul 14, 2026 | 369.00 | 389.50 | 367.60 | 384.95 | 384.95 | 3.84% | 125,767 |
| Jul 13, 2026 | 365.75 | 373.70 | 361.10 | 370.70 | 370.70 | 1.35% | 30,960 |
| Jul 10, 2026 | 381.30 | 381.30 | 362.70 | 365.75 | 365.75 | -3.27% | 109,502 |
| Jul 9, 2026 | 363.65 | 380.85 | 363.25 | 378.10 | 378.10 | 3.19% | 39,439 |
| Jul 8, 2026 | 365.55 | 376.35 | 361.05 | 366.40 | 366.40 | 0.04% | 55,180 |
| Jul 7, 2026 | 378.20 | 383.10 | 363.30 | 366.25 | 366.25 | -3.78% | 65,407 |
| Jul 6, 2026 | 384.00 | 392.95 | 377.70 | 380.65 | 380.65 | -1.81% | 57,567 |
| Jul 3, 2026 | 389.40 | 398.00 | 382.70 | 387.65 | 387.65 | 0.61% | 144,817 |
| 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 |