5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 339.00
-0.90 (-0.26%)
Nov 6, 2026, 3:30 PM IST
5paisa Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 343.10 | 343.10 | 328.05 | 339.00 | 339.00 | -0.26% | 17,845 |
| Nov 5, 2026 | 327.50 | 349.90 | 327.50 | 339.90 | 339.90 | 4.28% | 111,613 |
| Nov 4, 2026 | 325.15 | 328.05 | 322.70 | 325.95 | 325.95 | 0.25% | 7,003 |
| Nov 3, 2026 | 329.00 | 329.00 | 320.40 | 325.15 | 325.15 | 1.51% | 13,443 |
| Nov 2, 2026 | 318.05 | 323.20 | 312.55 | 320.30 | 320.30 | -1.22% | 23,399 |
| Oct 30, 2026 | 332.85 | 334.90 | 322.10 | 324.25 | 324.25 | -2.29% | 12,325 |
| Oct 29, 2026 | 335.00 | 335.00 | 329.00 | 331.85 | 331.85 | -1.32% | 10,834 |
| Oct 28, 2026 | 323.10 | 344.00 | 318.55 | 336.30 | 336.30 | 3.57% | 23,983 |
| Oct 27, 2026 | 313.40 | 327.70 | 313.40 | 324.70 | 324.70 | 3.61% | 22,580 |
| Oct 26, 2026 | 320.00 | 320.65 | 309.35 | 313.40 | 313.40 | -2.47% | 35,655 |
| Oct 23, 2026 | 323.00 | 333.00 | 316.45 | 321.35 | 321.35 | -1.62% | 57,387 |
| Oct 22, 2026 | 327.00 | 335.00 | 322.05 | 326.65 | 326.65 | -2.19% | 42,203 |
| Oct 21, 2026 | 335.75 | 346.05 | 331.05 | 333.95 | 333.95 | -1.24% | 36,563 |
| Oct 19, 2026 | 346.55 | 349.40 | 335.15 | 338.15 | 338.15 | -2.42% | 24,297 |
| Oct 16, 2026 | 335.50 | 353.00 | 331.00 | 346.55 | 346.55 | 0.27% | 60,446 |
| Oct 15, 2026 | 342.00 | 382.00 | 342.00 | 345.60 | 345.60 | -1.58% | 377,741 |
| Oct 14, 2026 | 351.00 | 355.00 | 348.70 | 351.15 | 351.15 | 0.70% | 19,824 |
| Oct 13, 2026 | 340.10 | 351.60 | 338.25 | 348.70 | 348.70 | 2.41% | 28,954 |
| Oct 12, 2026 | 339.00 | 351.60 | 338.20 | 340.50 | 340.50 | 0.28% | 33,900 |
| Oct 9, 2026 | 333.05 | 355.45 | 333.05 | 339.55 | 339.55 | 0.40% | 85,063 |
| Oct 8, 2026 | 353.00 | 353.15 | 335.55 | 338.20 | 338.20 | -2.82% | 38,686 |
| Oct 7, 2026 | 349.05 | 352.95 | 344.30 | 348.00 | 348.00 | -0.49% | 25,160 |
| Oct 6, 2026 | 358.10 | 358.10 | 346.65 | 349.70 | 349.70 | -3.10% | 136,027 |
| Oct 5, 2026 | 321.85 | 379.60 | 320.90 | 360.90 | 360.90 | 14.08% | 2,189,848 |
| Oct 1, 2026 | 305.20 | 321.85 | 299.00 | 316.35 | 316.35 | 3.65% | 104,625 |
| Sep 30, 2026 | 304.05 | 309.70 | 302.35 | 305.20 | 305.20 | 0.10% | 19,885 |
| Sep 29, 2026 | 303.05 | 307.45 | 301.00 | 304.90 | 304.90 | -0.08% | 13,569 |
| Sep 28, 2026 | 310.40 | 310.40 | 303.55 | 305.15 | 305.15 | -1.21% | 14,996 |
| 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 |