5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 377.30
+4.20 (1.13%)
Jul 27, 2026, 9:30 AM IST
5paisa Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |