5paisa Capital Limited (NSE:5PAISA)
India
· Delayed Price · Currency is INR 296.80
-5.85 (-1.93%)
At close: Mar 9, 2026
5paisa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 1, 2026 | 347.10 | 347.25 | 302.00 | 331.90 | 331.90 | -4.24% | 115,317 |
| Jan 30, 2026 | 351.30 | 351.65 | 341.70 | 346.60 | 346.60 | -0.84% | 45,208 |
| Jan 29, 2026 | 356.40 | 360.05 | 348.00 | 349.55 | 349.55 | -1.41% | 30,793 |
| Jan 28, 2026 | 343.40 | 363.65 | 343.30 | 354.55 | 354.55 | 3.79% | 101,862 |
| Jan 27, 2026 | 340.55 | 347.25 | 334.00 | 341.60 | 341.60 | 1.30% | 67,929 |
| Jan 23, 2026 | 353.60 | 356.45 | 334.00 | 337.20 | 337.20 | -4.64% | 73,935 |
| Jan 22, 2026 | 358.50 | 363.95 | 351.40 | 353.60 | 353.60 | -1.10% | 62,409 |
| Jan 21, 2026 | 361.45 | 368.55 | 352.35 | 357.55 | 357.55 | -0.13% | 154,312 |
| Jan 20, 2026 | 377.05 | 393.60 | 353.95 | 358.00 | 358.00 | -5.53% | 321,398 |
| Jan 19, 2026 | 371.00 | 396.50 | 364.35 | 378.95 | 378.95 | 1.13% | 569,361 |
| Jan 16, 2026 | 382.85 | 387.75 | 367.40 | 374.70 | 374.70 | -2.04% | 198,191 |
| Jan 14, 2026 | 346.30 | 393.55 | 331.00 | 382.50 | 382.50 | 7.25% | 1,510,684 |
| Jan 13, 2026 | 369.00 | 371.20 | 355.00 | 356.65 | 356.65 | -3.37% | 139,496 |
| Jan 12, 2026 | 361.80 | 372.00 | 349.10 | 369.10 | 369.10 | 2.73% | 183,057 |
| Jan 9, 2026 | 376.90 | 381.65 | 355.65 | 359.30 | 359.30 | -3.85% | 140,426 |
| Jan 8, 2026 | 384.75 | 390.90 | 371.35 | 373.70 | 373.70 | -2.87% | 142,558 |
| Jan 7, 2026 | 383.85 | 387.90 | 381.00 | 384.75 | 384.75 | -0.82% | 109,368 |
| Jan 6, 2026 | 375.00 | 393.70 | 365.00 | 387.95 | 387.95 | 3.29% | 586,701 |
| Jan 5, 2026 | 369.05 | 380.55 | 361.55 | 375.60 | 375.60 | 2.12% | 285,089 |
| Jan 2, 2026 | 375.50 | 375.55 | 361.45 | 367.80 | 367.80 | -2.13% | 719,809 |
| Jan 1, 2026 | 335.60 | 385.90 | 333.00 | 375.80 | 375.80 | 12.57% | 2,719,813 |
| Dec 31, 2025 | 331.70 | 343.85 | 331.70 | 333.85 | 333.85 | 0.65% | 81,052 |
| Dec 30, 2025 | 337.10 | 338.40 | 328.10 | 331.70 | 331.70 | -2.15% | 44,835 |
| Dec 29, 2025 | 339.10 | 345.00 | 332.35 | 339.00 | 339.00 | 0.33% | 54,266 |
| Dec 26, 2025 | 340.85 | 346.70 | 334.00 | 337.90 | 337.90 | -0.82% | 141,480 |
| Dec 24, 2025 | 314.80 | 356.40 | 314.75 | 340.70 | 340.70 | 7.88% | 2,239,630 |
| Dec 23, 2025 | 317.80 | 320.30 | 314.00 | 315.80 | 315.80 | -0.61% | 30,219 |
| Dec 22, 2025 | 310.80 | 325.00 | 309.85 | 317.75 | 317.75 | 2.24% | 84,446 |
| Dec 19, 2025 | 307.50 | 312.20 | 306.30 | 310.80 | 310.80 | 0.83% | 24,485 |
| Dec 18, 2025 | 307.60 | 310.35 | 302.80 | 308.25 | 308.25 | 0.37% | 52,670 |
| Dec 17, 2025 | 309.00 | 313.40 | 304.35 | 307.10 | 307.10 | -1.06% | 30,700 |
| Dec 16, 2025 | 318.00 | 318.70 | 307.60 | 310.40 | 310.40 | -2.10% | 45,765 |
| Dec 15, 2025 | 307.95 | 321.00 | 307.90 | 317.05 | 317.05 | 2.96% | 69,579 |
| Dec 12, 2025 | 307.50 | 315.30 | 305.00 | 307.95 | 307.95 | 0.15% | 38,794 |
| Dec 11, 2025 | 302.10 | 309.55 | 300.55 | 307.50 | 307.50 | 1.43% | 45,286 |
| Dec 10, 2025 | 304.00 | 310.15 | 298.95 | 303.15 | 303.15 | -0.44% | 48,923 |
| Dec 9, 2025 | 299.65 | 308.00 | 290.35 | 304.50 | 304.50 | 0.71% | 117,102 |
| Dec 8, 2025 | 314.45 | 316.10 | 298.75 | 302.35 | 302.35 | -3.85% | 88,322 |
| Dec 5, 2025 | 317.00 | 319.40 | 309.60 | 314.45 | 314.45 | -0.85% | 46,903 |
| Dec 4, 2025 | 321.25 | 321.25 | 315.80 | 317.15 | 317.15 | -0.49% | 48,462 |
| Dec 3, 2025 | 335.75 | 337.50 | 315.00 | 318.70 | 318.70 | -5.08% | 136,070 |
| Dec 2, 2025 | 328.00 | 342.50 | 328.00 | 335.75 | 335.75 | 1.87% | 179,013 |
| Dec 1, 2025 | 332.05 | 336.00 | 325.35 | 329.60 | 329.60 | -1.60% | 63,900 |
| Nov 28, 2025 | 340.00 | 340.00 | 332.30 | 334.95 | 334.95 | -1.72% | 59,401 |
| Nov 27, 2025 | 343.85 | 348.95 | 337.20 | 340.80 | 340.80 | -0.89% | 82,956 |
| Nov 26, 2025 | 335.00 | 349.80 | 333.55 | 343.85 | 343.85 | 3.09% | 257,867 |
| Nov 25, 2025 | 335.25 | 344.20 | 329.05 | 333.55 | 333.55 | -0.51% | 127,288 |
| Nov 24, 2025 | 344.20 | 345.20 | 331.00 | 335.25 | 335.25 | -2.22% | 175,930 |
| Nov 21, 2025 | 356.25 | 363.75 | 340.20 | 342.85 | 342.85 | -3.86% | 405,431 |
| Nov 20, 2025 | 333.65 | 360.00 | 325.40 | 356.60 | 356.60 | 6.88% | 1,142,261 |
| Nov 19, 2025 | 344.00 | 344.00 | 329.50 | 333.65 | 333.65 | -3.75% | 714,488 |
| Nov 18, 2025 | 327.50 | 361.00 | 327.05 | 346.65 | 346.65 | 9.98% | 6,315,367 |
| Nov 17, 2025 | 293.00 | 320.00 | 288.20 | 315.20 | 315.20 | 9.01% | 1,565,107 |
| Nov 14, 2025 | 290.60 | 292.00 | 287.65 | 289.15 | 289.15 | 0.02% | 39,395 |
| Nov 13, 2025 | 292.00 | 294.95 | 288.30 | 289.10 | 289.10 | -0.33% | 49,705 |
| Nov 12, 2025 | 290.20 | 295.70 | 288.55 | 290.05 | 290.05 | -0.05% | 60,127 |
| Nov 11, 2025 | 295.80 | 300.00 | 288.35 | 290.20 | 290.20 | -1.43% | 60,508 |
| Nov 10, 2025 | 303.00 | 303.35 | 292.20 | 294.40 | 294.40 | -2.60% | 75,290 |
| Nov 7, 2025 | 306.30 | 315.95 | 298.90 | 302.25 | 302.25 | -1.32% | 64,199 |
| Nov 6, 2025 | 308.00 | 308.25 | 305.00 | 306.30 | 306.30 | -0.89% | 47,928 |
| Nov 4, 2025 | 313.40 | 313.40 | 307.85 | 309.05 | 309.05 | -0.88% | 43,978 |
| Nov 3, 2025 | 313.30 | 315.00 | 311.15 | 311.80 | 311.80 | 0.03% | 38,510 |
| Oct 31, 2025 | 312.00 | 315.30 | 310.50 | 311.70 | 311.70 | -0.42% | 40,486 |
| Oct 30, 2025 | 315.00 | 318.85 | 310.00 | 313.00 | 313.00 | -1.34% | 66,974 |
| Oct 29, 2025 | 318.60 | 319.05 | 314.35 | 317.25 | 317.25 | 0.21% | 21,909 |
| Oct 28, 2025 | 318.00 | 321.00 | 315.00 | 316.60 | 316.60 | 0.03% | 29,717 |
| Oct 27, 2025 | 313.60 | 319.65 | 313.30 | 316.50 | 316.50 | 1.31% | 47,142 |
| Oct 24, 2025 | 316.00 | 318.45 | 311.05 | 312.40 | 312.40 | -0.86% | 38,527 |
| Oct 23, 2025 | 320.00 | 320.00 | 314.25 | 315.10 | 315.10 | -0.21% | 34,931 |
| Oct 21, 2025 | 311.55 | 316.50 | 311.55 | 315.75 | 315.75 | 1.06% | 14,079 |
| Oct 20, 2025 | 314.40 | 316.95 | 311.10 | 312.45 | 312.45 | -0.11% | 45,091 |
| Oct 17, 2025 | 314.80 | 317.00 | 311.00 | 312.80 | 312.80 | -0.64% | 57,038 |
| Oct 16, 2025 | 316.00 | 320.50 | 313.10 | 314.80 | 314.80 | -0.58% | 89,427 |
| Oct 15, 2025 | 317.85 | 322.95 | 315.00 | 316.65 | 316.65 | 0.16% | 112,679 |
| Oct 14, 2025 | 324.30 | 326.00 | 312.00 | 316.15 | 316.15 | -1.22% | 205,955 |