Education
About Us
Working with TipRanks
Follow Us
5paisa Capital Ltd. (IN:5PAISA)
:5PAISA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
362.95
372.90
349.80
371.05
371.05
+3.34%
12,807
0.11
Jan 09, 2026
374.85
380.00
356.00
359.05
359.05
-3.93%
15,243
0.13
Jan 08, 2026
399.20
399.20
372.00
373.75
373.75
-3.19%
9,921
0.08
Jan 07, 2026
387.40
387.40
381.20
386.05
386.05
-0.43%
6,545
0.05
Jan 06, 2026
376.30
393.85
365.40
387.70
387.70
+3.30%
28,066
0.23
Jan 05, 2026
362.95
379.35
361.00
375.30
375.30
+1.71%
11,839
0.10
Jan 02, 2026
375.00
375.70
361.55
369.00
369.00
-1.56%
52,544
0.44
Jan 01, 2026
333.55
385.10
333.55
374.85
374.85
+11.86%
224,036
1.93
Dec 31, 2025
333.20
342.50
332.10
335.10
335.10
+1.06%
6,674
0.06
Dec 30, 2025
342.65
342.65
327.90
331.60
331.60
-2.30%
3,564
0.03
Dec 29, 2025
335.00
342.30
332.45
339.40
339.40
+0.43%
2,405
0.02
Dec 26, 2025
343.00
346.15
333.80
337.95
337.95
-0.78%
16,437
0.14
Dec 24, 2025
312.25
355.90
312.25
340.60
340.60
+8.11%
144,297
1.27
Dec 23, 2025
310.00
320.75
310.00
315.05
315.05
-0.90%
784
<0.01
Dec 22, 2025
311.50
324.85
310.15
317.90
317.90
+2.04%
5,690
0.05
Dec 19, 2025
306.95
312.35
306.95
311.55
311.55
+1.32%
698
<0.01
Dec 18, 2025
305.05
310.20
303.75
307.50
307.50
+0.29%
2,204
0.02
Dec 17, 2025
309.85
313.95
304.30
306.60
306.60
-0.95%
2,374
0.02
Dec 16, 2025
318.30
318.30
308.00
309.55
309.55
-2.44%
2,196
0.02
Dec 15, 2025
304.45
319.50
304.45
317.30
317.30
+2.77%
4,525
0.04
Dec 12, 2025
308.50
309.60
305.30
308.75
308.75
+0.11%
1,114
<0.01
Dec 11, 2025
303.45
309.90
301.65
308.40
308.40
+1.70%
4,208
0.04
Dec 10, 2025
306.25
309.75
301.00
303.25
303.25
-0.77%
3,633
0.03
Dec 09, 2025
299.95
306.35
290.55
305.60
305.60
+0.91%
5,272
0.05
Dec 08, 2025
313.10
314.10
299.35
302.85
302.85
-4.12%
9,115
0.08
Dec 05, 2025
314.30
320.15
309.90
315.85
315.85
-0.75%
3,449
0.03
Dec 04, 2025
315.05
318.95
315.05
318.25
318.25
-0.39%
3,209
0.03
Dec 03, 2025
335.30
335.30
316.05
319.50
319.50
-4.98%
13,240
0.12
Dec 02, 2025
329.95
343.10
328.85
336.25
336.25
+1.94%
6,142
0.05
Dec 01, 2025
332.50
335.95
327.00
329.85
329.85
-1.26%
6,823
0.06
Nov 28, 2025
336.20
337.85
332.55
334.05
334.05
-2.15%
3,943
0.03
Nov 27, 2025
345.00
347.25
339.75
341.40
341.40
-1.17%
3,316
0.03
Nov 26, 2025
328.15
349.20
328.15
345.45
345.45
+3.65%
20,179
0.18
Nov 25, 2025
332.20
343.55
330.00
333.30
333.30
-0.92%
8,524
0.08
Nov 24, 2025
340.75
345.75
331.55
336.40
336.40
-1.61%
11,630
0.10
Nov 21, 2025
356.60
363.80
340.50
341.90
341.90
-4.36%
20,644
0.18
Nov 20, 2025
330.10
359.45
325.00
357.50
357.50
+6.91%
65,948
0.59
Nov 19, 2025
344.75
344.75
330.30
334.40
334.40
-3.17%
69,727
0.63
Nov 18, 2025
321.10
360.40
321.10
345.35
345.35
+9.36%
551,868
5.43
Nov 17, 2025
290.45
319.95
288.50
315.80
315.80
+9.48%
4,939,542
211.87
Nov 14, 2025
294.90
294.90
287.95
288.45
288.45
-0.36%
1,817
0.08
Nov 13, 2025
299.75
299.75
288.00
289.50
289.50
-0.09%
4,994
0.21
Nov 12, 2025
290.95
295.60
289.00
289.75
289.75
-0.41%
4,584
0.20
Nov 11, 2025
295.15
296.95
290.00
290.95
290.95
-1.34%
2,781
0.12
Nov 10, 2025
302.80
302.85
293.00
294.90
294.90
-2.53%
8,408
0.36
Nov 07, 2025
306.00
311.45
300.55
302.55
302.55
-1.26%
5,696
0.25
Nov 06, 2025
306.85
308.25
304.70
306.40
306.40
-0.92%
2,314
0.10
Nov 04, 2025
315.95
315.95
308.00
309.25
309.25
-0.74%
1,936
0.08
Nov 03, 2025
315.00
315.60
311.25
311.55
311.55
-0.13%
3,060
0.13
Oct 31, 2025
312.25
314.45
310.50
311.95
311.95
-0.73%
972
0.04
Rows: