Skip to main content
5paisa Capital Limited (NSE:5PAISA)
India flag India · Delayed Price · Currency is INR
342.77
+3.54 (1.04%)
Apr 29, 2026, 9:40 AM IST

5paisa Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026325.60342.20325.60339.14339.144.17%49,937
Apr 24, 2026336.00343.18324.02325.56325.56-3.28%85,299
Apr 23, 2026335.15362.39331.35336.59336.59-0.58%166,953
Apr 22, 2026325.00346.32323.23338.54338.543.97%115,884
Apr 21, 2026314.70329.80314.70325.60325.602.07%64,701
Apr 20, 2026322.01327.00314.49318.99318.99-1.30%41,887
Apr 17, 2026320.65325.99315.00323.19323.191.86%51,866
Apr 16, 2026314.60324.90309.00317.30317.300.87%55,439
Apr 15, 2026301.86318.89301.86314.57314.574.56%84,311
Apr 13, 2026295.11304.55295.00300.85300.85-1.40%41,886
Apr 10, 2026302.60306.99301.15305.11305.111.53%36,337
Apr 9, 2026302.75306.71299.10300.50300.50-0.74%44,597
Apr 8, 2026304.20310.00296.01302.75302.754.72%53,217
Apr 7, 2026276.19307.00276.19289.10289.103.10%162,318
Apr 6, 2026285.37285.75275.70280.40280.40-1.75%63,286
Apr 2, 2026261.00293.99253.13285.38285.385.61%124,929
Apr 1, 2026251.00273.00251.00270.21270.218.47%82,094
Mar 30, 2026258.00270.65245.50249.10249.10-4.83%160,114
Mar 27, 2026273.00274.90258.00261.75261.75-4.78%89,973
Mar 25, 2026275.10281.95273.30274.90274.900.40%104,367
Mar 24, 2026287.00289.85272.10273.80273.80-1.93%101,346
Mar 23, 2026286.20290.75278.15279.20279.20-4.25%70,668
Mar 20, 2026288.00298.00287.85291.60291.601.23%63,078
Mar 19, 2026293.00294.70286.05288.05288.05-3.13%56,273
Mar 18, 2026291.10304.50290.80297.35297.352.15%55,150
Mar 17, 2026296.00299.85289.00291.10291.10-0.50%88,847
Mar 16, 2026300.75300.75288.35292.55292.55-2.52%57,984
Mar 13, 2026298.00305.15297.15300.10300.10-0.56%46,736
Mar 12, 2026309.00310.15297.05301.80301.80-0.72%45,409
Mar 11, 2026310.50317.80300.50304.00304.00-1.57%56,788
Mar 10, 2026310.00311.00296.80308.85308.854.06%55,130
Mar 9, 2026299.00301.00292.40296.80296.80-1.93%31,681
Mar 6, 2026305.60307.70300.00302.65302.65-1.06%25,151
Mar 5, 2026303.80313.75302.55305.90305.900.69%23,914
Mar 4, 2026301.05308.75300.50303.80303.80-1.03%25,675
Mar 2, 2026302.00313.75302.00306.95306.95-4.03%59,943
Feb 27, 2026320.00324.00316.10319.85319.85-0.30%32,891
Feb 26, 2026320.05332.00316.35320.80320.80-1.34%36,301
Feb 25, 2026328.45334.20322.25325.15325.15-0.94%42,743
Feb 24, 2026316.90333.95313.10328.25328.252.59%83,352
Feb 23, 2026323.85325.95316.05319.95319.95-1.20%61,377
Feb 20, 2026310.50343.80310.50323.85323.853.32%448,159
Feb 19, 2026319.00325.95310.50313.45313.45-2.99%58,720
Feb 18, 2026325.15329.75319.00323.10323.10-1.33%54,178
Feb 17, 2026325.00330.60323.90327.45327.450.02%29,494
Feb 16, 2026320.00333.40312.95327.40327.401.22%72,649
Feb 13, 2026331.00331.25321.00323.45323.45-2.34%34,876
Feb 12, 2026333.00337.85329.20331.20331.20-0.62%33,422
Feb 11, 2026339.30341.00331.00333.25333.25-1.73%37,447
Feb 10, 2026344.35344.45337.25339.10339.10-0.50%31,824
Feb 9, 2026329.60343.70329.30340.80340.803.51%45,424
Feb 6, 2026333.80336.00326.05329.25329.25-1.39%26,749
Feb 5, 2026338.10339.20330.25333.90333.90-2.15%53,843
Feb 4, 2026334.05345.00331.00341.25341.252.16%73,628
Feb 3, 2026339.80357.05329.40334.05334.050.89%172,415
Feb 2, 2026331.00339.15324.00331.10331.10-0.24%72,358
Feb 1, 2026347.10347.25302.00331.90331.90-4.24%115,317
Jan 30, 2026351.30351.65341.70346.60346.60-0.84%45,208
Jan 29, 2026356.40360.05348.00349.55349.55-1.41%30,793
Jan 28, 2026343.40363.65343.30354.55354.553.79%101,862
Jan 27, 2026340.55347.25334.00341.60341.601.30%67,929
Jan 23, 2026353.60356.45334.00337.20337.20-4.64%73,935
Jan 22, 2026358.50363.95351.40353.60353.60-1.10%62,409
Jan 21, 2026361.45368.55352.35357.55357.55-0.13%154,312
Jan 20, 2026377.05393.60353.95358.00358.00-5.53%321,398
Jan 19, 2026371.00396.50364.35378.95378.951.13%569,361
Jan 16, 2026382.85387.75367.40374.70374.70-2.04%198,191
Jan 14, 2026346.30393.55331.00382.50382.507.25%1,510,684
Jan 13, 2026369.00371.20355.00356.65356.65-3.37%139,496
Jan 12, 2026361.80372.00349.10369.10369.102.73%183,057
Jan 9, 2026376.90381.65355.65359.30359.30-3.85%140,426
Jan 8, 2026384.75390.90371.35373.70373.70-2.87%142,558
Jan 7, 2026383.85387.90381.00384.75384.75-0.82%109,368
Jan 6, 2026375.00393.70365.00387.95387.953.29%586,701
Jan 5, 2026369.05380.55361.55375.60375.602.12%285,089
Jan 2, 2026375.50375.55361.45367.80367.80-2.13%719,809
Jan 1, 2026335.60385.90333.00375.80375.8012.57%2,719,813
Dec 31, 2025331.70343.85331.70333.85333.850.65%81,052
Dec 30, 2025337.10338.40328.10331.70331.70-2.15%44,835
Dec 29, 2025339.10345.00332.35339.00339.000.33%54,266
Dec 26, 2025340.85346.70334.00337.90337.90-0.82%141,480
Dec 24, 2025314.80356.40314.75340.70340.707.88%2,239,630
Dec 23, 2025317.80320.30314.00315.80315.80-0.61%30,219
Dec 22, 2025310.80325.00309.85317.75317.752.24%84,446
Dec 19, 2025307.50312.20306.30310.80310.800.83%24,485
Dec 18, 2025307.60310.35302.80308.25308.250.37%52,670
Dec 17, 2025309.00313.40304.35307.10307.10-1.06%30,700
Dec 16, 2025318.00318.70307.60310.40310.40-2.10%45,765
Dec 15, 2025307.95321.00307.90317.05317.052.96%69,579
Dec 12, 2025307.50315.30305.00307.95307.950.15%38,794
Dec 11, 2025302.10309.55300.55307.50307.501.43%45,286
Dec 10, 2025304.00310.15298.95303.15303.15-0.44%48,923
Dec 9, 2025299.65308.00290.35304.50304.500.71%117,102
Dec 8, 2025314.45316.10298.75302.35302.35-3.85%88,322
Dec 5, 2025317.00319.40309.60314.45314.45-0.85%46,903
Dec 4, 2025321.25321.25315.80317.15317.15-0.49%48,462
Dec 3, 2025335.75337.50315.00318.70318.70-5.08%136,070
Dec 2, 2025328.00342.50328.00335.75335.751.87%179,013
Dec 1, 2025332.05336.00325.35329.60329.60-1.60%63,900
Nov 28, 2025340.00340.00332.30334.95334.95-1.72%59,401