5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 307.10
-1.30 (-0.42%)
Sep 25, 2026, 3:30 PM IST
5paisa Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 310.00 | 315.00 | 305.00 | 308.90 | 308.90 | 0.16% | 27,267 |
| Sep 24, 2026 | 318.15 | 318.15 | 305.15 | 308.40 | 308.40 | -3.06% | 26,049 |
| Sep 23, 2026 | 317.25 | 321.70 | 315.00 | 318.15 | 318.15 | 0.90% | 30,838 |
| Sep 22, 2026 | 312.55 | 318.95 | 312.55 | 315.30 | 315.30 | 0.38% | 10,273 |
| Sep 21, 2026 | 322.50 | 322.50 | 312.00 | 314.10 | 314.10 | -2.26% | 30,462 |
| Sep 18, 2026 | 314.10 | 323.00 | 314.10 | 321.35 | 321.35 | 1.89% | 21,347 |
| Sep 17, 2026 | 317.65 | 323.75 | 313.00 | 315.40 | 315.40 | -0.46% | 21,052 |
| Sep 16, 2026 | 313.20 | 319.00 | 307.20 | 316.85 | 316.85 | 1.17% | 33,376 |
| Sep 15, 2026 | 325.10 | 327.90 | 311.30 | 313.20 | 313.20 | -4.09% | 40,835 |
| Sep 11, 2026 | 330.00 | 331.80 | 322.35 | 326.55 | 326.55 | -1.79% | 38,072 |
| Sep 10, 2026 | 333.75 | 338.95 | 328.30 | 332.50 | 332.50 | -0.54% | 28,304 |
| Sep 9, 2026 | 337.20 | 338.95 | 327.55 | 334.30 | 334.30 | -0.92% | 55,842 |
| Sep 8, 2026 | 337.00 | 342.00 | 335.00 | 337.40 | 337.40 | -0.72% | 16,944 |
| Sep 7, 2026 | 339.00 | 344.85 | 337.05 | 339.85 | 339.85 | -0.66% | 29,942 |
| Sep 4, 2026 | 342.45 | 367.90 | 336.35 | 342.10 | 342.10 | -0.10% | 258,086 |
| Sep 3, 2026 | 337.60 | 344.40 | 337.50 | 342.45 | 342.45 | 1.75% | 18,209 |
| Sep 2, 2026 | 344.25 | 344.80 | 335.00 | 336.55 | 336.55 | -2.41% | 26,993 |
| Sep 1, 2026 | 353.00 | 362.55 | 341.10 | 344.85 | 344.85 | -3.30% | 86,636 |
| Aug 31, 2026 | 367.50 | 370.75 | 355.00 | 356.60 | 356.60 | -3.19% | 68,919 |
| Aug 28, 2026 | 371.00 | 372.50 | 365.00 | 368.35 | 368.35 | -0.75% | 16,145 |
| Aug 27, 2026 | 376.95 | 377.05 | 370.00 | 371.15 | 371.15 | -1.39% | 18,714 |
| Aug 26, 2026 | 381.85 | 381.95 | 373.05 | 376.40 | 376.40 | -1.12% | 24,865 |
| Aug 25, 2026 | 374.80 | 383.00 | 369.20 | 380.65 | 380.65 | 1.56% | 30,476 |
| Aug 24, 2026 | 384.00 | 385.55 | 373.50 | 374.80 | 374.80 | -2.46% | 51,363 |
| Aug 21, 2026 | 389.00 | 391.90 | 382.05 | 384.25 | 384.25 | -1.70% | 47,557 |
| Aug 20, 2026 | 412.95 | 413.25 | 387.90 | 390.90 | 390.90 | -3.62% | 117,862 |
| Aug 19, 2026 | 391.00 | 416.95 | 386.55 | 405.60 | 405.60 | 4.46% | 416,349 |
| Aug 18, 2026 | 380.80 | 403.80 | 380.80 | 388.30 | 388.30 | 1.97% | 191,663 |
| Aug 17, 2026 | 385.65 | 385.80 | 373.50 | 380.80 | 380.80 | -0.78% | 41,349 |
| 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 |