Education
About Us
Working with TipRanks
Follow Us
5paisa Capital Ltd. (IN:5PAISA)
:5PAISA
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 30, 2025
316.85
318.05
311.15
314.25
314.25
-0.96%
1,628
0.07
Oct 29, 2025
315.00
317.80
315.00
317.30
317.30
-0.06%
1,374
0.06
Oct 28, 2025
317.85
320.00
315.90
317.50
317.50
+0.49%
2,861
0.12
Oct 27, 2025
313.05
320.35
313.05
315.95
315.95
+0.85%
3,565
0.15
Oct 24, 2025
316.90
316.90
312.00
313.30
313.30
-0.76%
2,578
0.11
Oct 23, 2025
318.90
319.25
314.10
315.70
315.70
+0.13%
5,890
0.25
Oct 21, 2025
312.50
316.45
312.50
315.30
315.30
+0.94%
1,912
0.08
Oct 20, 2025
316.90
316.90
311.60
312.35
312.35
-0.24%
5,099
0.22
Oct 17, 2025
315.00
316.45
310.90
313.10
313.10
-0.27%
3,036
0.13
Oct 16, 2025
317.20
319.30
313.00
313.95
313.95
-0.82%
8,240
0.35
Oct 15, 2025
316.20
321.90
313.20
316.55
316.55
-0.24%
8,989
0.39
Oct 14, 2025
326.40
326.40
312.50
317.30
317.30
-0.89%
10,684
0.46
Oct 13, 2025
333.55
334.40
318.10
320.15
320.15
-2.78%
79,024
3.61
Oct 10, 2025
329.95
396.80
317.20
329.30
329.30
-4.79%
1,180,184
369.35
Oct 09, 2025
349.50
353.15
344.70
345.85
345.85
-0.42%
1,784
0.48
Oct 08, 2025
352.10
353.25
347.10
347.30
347.30
-1.24%
537
0.14
Oct 07, 2025
349.85
355.25
349.35
351.65
351.65
+0.69%
913
0.23
Oct 06, 2025
350.85
359.75
346.95
349.25
349.25
-1.98%
7,385
1.91
Oct 03, 2025
355.00
357.65
351.20
356.30
356.30
+2.27%
1,614
0.40
Oct 01, 2025
341.00
351.00
341.00
348.40
348.40
+0.91%
3,233
0.82
Sep 30, 2025
343.05
349.40
342.30
345.25
345.25
+0.19%
346
0.09
Sep 29, 2025
345.05
350.25
343.85
344.60
344.60
-1.30%
5,609
1.40
Sep 26, 2025
358.00
358.00
344.00
349.15
349.15
-2.57%
5,638
1.42
Sep 25, 2025
361.00
364.45
355.00
358.35
358.35
-1.42%
2,316
0.59
Sep 24, 2025
360.00
367.00
360.00
363.50
363.50
+0.75%
738
0.19
Sep 23, 2025
360.85
364.00
360.05
360.80
360.80
-0.40%
1,358
0.34
Sep 22, 2025
365.05
368.35
360.00
362.25
362.25
-1.20%
5,787
1.43
Sep 19, 2025
365.05
371.00
364.40
366.65
366.65
-0.50%
3,520
0.87
Rows: