Skip to main content
logo
5paisa Capital Limited (NSE:5PAISA)
India flag India · Delayed Price · Currency is INR
326.65
+9.85 (3.11%)
Jun 16, 2026, 3:29 PM IST

5paisa Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026323.90332.40317.55325.60325.602.78%103,184
Jun 15, 2026317.90324.95311.95316.80316.802.29%65,641
Jun 12, 2026303.60311.00303.60309.70309.702.04%24,561
Jun 11, 2026302.15308.00299.00303.50303.500.26%16,852
Jun 10, 2026311.30314.35299.60302.70302.70-2.76%50,036
Jun 9, 2026307.40312.45304.20311.30311.301.37%23,587
Jun 8, 2026307.00312.90305.00307.10307.10-1.44%20,327
Jun 5, 2026323.80324.10309.85311.60311.60-2.81%46,458
Jun 4, 2026319.10326.30319.10320.60320.60-1.37%13,197
Jun 3, 2026328.00328.00318.00325.05325.050.09%23,480
Jun 2, 2026321.00327.95318.35324.75324.750.03%26,330
Jun 1, 2026346.00346.00321.00324.65324.65-0.93%42,006
May 29, 2026335.10336.00324.50327.70327.70-2.21%25,083
May 27, 2026337.95341.50330.15335.10335.10-0.27%32,796
May 26, 2026316.70338.85316.70336.00336.005.02%138,409
May 25, 2026315.25323.90315.25319.95319.950.74%29,575
May 22, 2026321.85324.00314.00317.60317.60-0.33%21,999
May 21, 2026315.80323.90310.65318.65318.652.59%37,332
May 20, 2026312.00313.35306.60310.60310.60-0.80%23,636
May 19, 2026307.25317.00294.00313.10313.103.44%60,564
May 18, 2026300.00306.00296.50302.70302.70-0.35%29,673
May 15, 2026311.00311.00301.00303.75303.75-0.82%30,242
May 14, 2026314.95314.95302.30306.25306.25-1.29%41,177
May 13, 2026309.00318.50307.15310.25310.251.34%30,905
May 12, 2026321.60326.75301.50306.15306.15-6.07%98,150
May 11, 2026328.10334.50324.00325.95325.95-2.72%23,411
May 8, 2026342.80342.80332.00335.05335.05-1.44%29,285
May 7, 2026343.00343.85334.40339.95339.950.16%46,928
May 6, 2026336.05344.00333.50339.40339.401.83%31,529
May 5, 2026337.85337.90330.00333.30333.30-0.92%27,259
May 4, 2026337.05354.45333.10336.40336.400.27%49,643
Apr 30, 2026338.99343.56325.25335.49335.49-1.26%161,179
Apr 29, 2026336.85347.78335.01339.77339.770.16%44,182
Apr 28, 2026339.14352.00334.75339.23339.230.03%83,593
Apr 27, 2026325.60342.20325.60339.14339.144.17%49,937
Apr 24, 2026336.00343.18324.02325.56325.56-3.28%85,299
Apr 23, 2026335.15362.39331.35336.59336.59-0.58%166,953
Apr 22, 2026325.00346.32323.23338.54338.543.97%115,884
Apr 21, 2026314.70329.80314.70325.60325.602.07%64,701
Apr 20, 2026322.01327.00314.49318.99318.99-1.30%41,887
Apr 17, 2026320.65325.99315.00323.19323.191.86%51,866
Apr 16, 2026314.60324.90309.00317.30317.300.87%55,439
Apr 15, 2026301.86318.89301.86314.57314.574.56%84,311
Apr 13, 2026295.11304.55295.00300.85300.85-1.40%41,886
Apr 10, 2026302.60306.99301.15305.11305.111.53%36,337
Apr 9, 2026302.75306.71299.10300.50300.50-0.74%44,597
Apr 8, 2026304.20310.00296.01302.75302.754.72%53,217
Apr 7, 2026276.19307.00276.19289.10289.103.10%162,318
Apr 6, 2026285.37285.75275.70280.40280.40-1.75%63,286
Apr 2, 2026261.00293.99253.13285.38285.385.61%124,929