5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 323.34
+6.04 (1.90%)
Apr 17, 2026, 3:20 PM IST
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 320.65 | 323.21 | 315.00 | 321.48 | - | 1.32% | 26,400 |
| Apr 16, 2026 | 314.60 | 324.90 | 309.00 | 317.30 | 317.30 | 0.87% | 55,439 |
| Apr 15, 2026 | 301.86 | 318.89 | 301.86 | 314.57 | 314.57 | 4.56% | 84,311 |
| Apr 13, 2026 | 295.11 | 304.55 | 295.00 | 300.85 | 300.85 | -1.40% | 41,886 |
| Apr 10, 2026 | 302.60 | 306.99 | 301.15 | 305.11 | 305.11 | 1.53% | 36,337 |
| Apr 9, 2026 | 302.75 | 306.71 | 299.10 | 300.50 | 300.50 | -0.74% | 44,597 |
| Apr 8, 2026 | 304.20 | 310.00 | 296.01 | 302.75 | 302.75 | 4.72% | 53,217 |
| Apr 7, 2026 | 276.19 | 307.00 | 276.19 | 289.10 | 289.10 | 3.10% | 162,318 |
| Apr 6, 2026 | 285.37 | 285.75 | 275.70 | 280.40 | 280.40 | -1.75% | 63,286 |
| Apr 2, 2026 | 261.00 | 293.99 | 253.13 | 285.38 | 285.38 | 5.61% | 124,929 |
| Apr 1, 2026 | 251.00 | 273.00 | 251.00 | 270.21 | 270.21 | 8.47% | 82,094 |
| Mar 30, 2026 | 258.00 | 270.65 | 245.50 | 249.10 | 249.10 | -4.83% | 160,114 |
| 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 |