5paisa Capital Ltd. (IN:5PAISA)
:5PAISA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
303.95
305.75
302.50
305.15
305.15
+1.70%
1,729
0.28
Apr 09, 2026
304.20
305.85
298.75
300.05
300.05
-1.28%
1,954
0.30
Apr 08, 2026
299.05
305.15
295.90
303.95
303.95
+5.14%
3,152
0.48
Apr 07, 2026
280.35
306.40
278.85
289.10
289.10
+3.79%
8,990
1.36
Apr 06, 2026
281.40
286.25
276.05
278.55
278.55
-1.00%
2,219
0.33
Apr 03, 2026
281.35
291.85
256.20
281.35
281.35
0.00%
0
0.00
Apr 02, 2026
269.60
291.85
256.20
281.35
281.35
+4.36%
12,885
1.81
Apr 01, 2026
251.80
273.05
251.80
269.60
269.60
+8.62%
9,416
1.21
Mar 31, 2026
248.20
264.65
245.00
248.20
248.20
0.00%
0
0.00
Mar 30, 2026
261.45
264.65
245.00
248.20
248.20
-5.16%
17,733
1.59
Mar 27, 2026
272.05
272.05
260.05
261.70
261.70
-4.84%
10,597
0.96
Mar 26, 2026
275.00
281.35
272.80
275.00
275.00
0.00%
0
0.00
Mar 25, 2026
275.00
281.35
272.80
275.00
275.00
+0.33%
3,398
0.30
Mar 24, 2026
283.00
284.70
272.80
274.10
274.10
-1.76%
2,710
0.20
Mar 23, 2026
286.70
288.40
278.15
279.00
279.00
-4.04%
2,459
0.18
Mar 20, 2026
286.95
293.30
286.95
290.75
290.75
+0.68%
5,120
0.38
Mar 19, 2026
297.00
297.00
286.40
288.80
288.80
-2.96%
3,462
0.26
Mar 18, 2026
288.05
302.35
288.05
297.60
297.60
+2.48%
3,279
0.24
Mar 17, 2026
299.40
299.40
289.35
290.40
290.40
-0.41%
4,092
0.30
Mar 16, 2026
294.10
301.10
288.70
291.60
291.60
-3.30%
2,406
0.18
Mar 13, 2026
303.05
303.20
297.05
301.55
301.55
+0.10%
1,816
0.13
Mar 12, 2026
309.95
309.95
296.80
301.25
301.25
-1.15%
2,109
0.16
Mar 11, 2026
316.85
316.85
300.25
304.75
304.75
-1.42%
1,197
0.09
Mar 10, 2026
297.65
310.00
297.00
309.15
309.15
+4.37%
3,210
0.24
Mar 09, 2026
299.85
299.85
291.70
296.20
296.20
-2.24%
3,895
0.29
Mar 06, 2026
304.05
308.00
300.10
303.00
303.00
-1.93%
1,800
0.13
Mar 05, 2026
311.60
311.60
303.00
308.95
308.95
+1.23%
1,703
0.12
Mar 04, 2026
306.30
306.30
300.30
305.20
305.20
-0.44%
771
0.06
Mar 03, 2026
306.55
313.90
304.10
306.55
306.55
0.00%
0
0.00
Mar 02, 2026
313.30
313.90
304.10
306.55
306.55
-3.57%
1,859
0.13
Feb 27, 2026
320.00
323.50
316.10
317.90
317.90
-0.80%
839
0.06
Feb 26, 2026
322.15
329.30
316.20
320.45
320.45
-1.25%
2,861
0.20
Feb 25, 2026
328.05
334.25
322.15
324.50
324.50
-0.46%
1,279
0.09
Feb 24, 2026
349.40
349.40
313.70
326.00
326.00
+2.47%
4,115
0.29
Feb 23, 2026
324.95
324.95
316.00
318.15
318.15
-1.85%
1,576
0.11
Feb 20, 2026
310.00
341.30
310.00
324.15
324.15
+3.20%
13,214
0.91
Feb 19, 2026
318.45
325.70
310.70
314.10
314.10
-3.23%
1,932
0.13
Feb 18, 2026
328.65
328.65
319.30
324.60
324.60
-1.31%
2,415
0.15
Feb 17, 2026
325.50
329.75
324.85
328.90
328.90
+1.72%
1,339
0.08
Feb 16, 2026
315.75
329.00
314.00
327.75
327.75
+1.36%
5,428
0.21
Feb 13, 2026
330.00
330.00
321.05
323.35
323.35
-2.24%
1,244
0.01
Feb 12, 2026
333.00
337.00
330.00
330.75
330.75
-0.42%
1,156
0.01
Feb 11, 2026
335.05
339.85
331.35
332.15
332.15
-2.16%
1,639
0.02
Feb 10, 2026
350.70
350.70
338.30
339.50
339.50
-0.15%
1,841
0.02
Feb 09, 2026
339.95
341.05
329.65
340.00
340.00
+3.39%
3,114
0.03
Feb 06, 2026
331.65
332.25
326.40
328.85
328.85
-1.84%
1,751
0.02
Feb 05, 2026
344.00
344.00
330.45
335.00
335.00
-0.80%
1,852
0.02
Feb 04, 2026
335.80
344.45
333.10
337.70
337.70
+0.87%
3,368
0.03
Feb 03, 2026
349.30
353.95
330.00
334.80
334.80
+1.67%
12,603
0.12
Feb 02, 2026
329.25
339.00
324.25
329.30
329.30
-4.69%
4,254
0.04
Rows: