5paisa Capital Limited (NSE:5PAISA)
India · Delayed Price · Currency is INR 337.00
+1.00 (0.30%)
May 27, 2026, 3:29 PM IST
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 309.00 | 318.50 | 307.15 | 310.25 | 310.25 | 1.34% | 30,905 |
| May 12, 2026 | 321.60 | 326.75 | 301.50 | 306.15 | 306.15 | -6.07% | 98,150 |
| May 11, 2026 | 328.10 | 334.50 | 324.00 | 325.95 | 325.95 | -2.72% | 23,411 |
| May 8, 2026 | 342.80 | 342.80 | 332.00 | 335.05 | 335.05 | -1.44% | 29,285 |
| May 7, 2026 | 343.00 | 343.85 | 334.40 | 339.95 | 339.95 | 0.16% | 46,928 |
| May 6, 2026 | 336.05 | 344.00 | 333.50 | 339.40 | 339.40 | 1.83% | 31,529 |
| May 5, 2026 | 337.85 | 337.90 | 330.00 | 333.30 | 333.30 | -0.92% | 27,259 |
| May 4, 2026 | 337.05 | 354.45 | 333.10 | 336.40 | 336.40 | 0.27% | 49,643 |
| Apr 30, 2026 | 338.99 | 343.56 | 325.25 | 335.49 | 335.49 | -1.26% | 161,179 |
| Apr 29, 2026 | 336.85 | 347.78 | 335.01 | 339.77 | 339.77 | 0.16% | 44,182 |
| Apr 28, 2026 | 339.14 | 352.00 | 334.75 | 339.23 | 339.23 | 0.03% | 83,593 |
| Apr 27, 2026 | 325.60 | 342.20 | 325.60 | 339.14 | 339.14 | 4.17% | 49,937 |
| Apr 24, 2026 | 336.00 | 343.18 | 324.02 | 325.56 | 325.56 | -3.28% | 85,299 |
| Apr 23, 2026 | 335.15 | 362.39 | 331.35 | 336.59 | 336.59 | -0.58% | 166,953 |
| Apr 22, 2026 | 325.00 | 346.32 | 323.23 | 338.54 | 338.54 | 3.97% | 115,884 |
| Apr 21, 2026 | 314.70 | 329.80 | 314.70 | 325.60 | 325.60 | 2.07% | 64,701 |
| Apr 20, 2026 | 322.01 | 327.00 | 314.49 | 318.99 | 318.99 | -1.30% | 41,887 |
| Apr 17, 2026 | 320.65 | 325.99 | 315.00 | 323.19 | 323.19 | 1.86% | 51,866 |
| 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 |