Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

5paisa Capital Limited (5PAISA.BO)

Compare
336.85
+2.35
+(0.70%)
At close: 3:28:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025335.40339.95332.85336.85336.854,825
Mar 11, 2025340.05344.75331.00334.50334.502,328
Mar 10, 2025351.95362.25336.90342.90342.907,924
Mar 7, 2025342.65362.10342.65357.75357.751,656
Mar 6, 2025340.00355.00340.00352.35352.357,506
Mar 5, 2025328.00347.40327.60340.80340.809,290
Mar 4, 2025325.05339.95325.05328.00328.003,448
Mar 3, 2025354.35354.35326.05330.05330.0513,296
Feb 28, 2025348.30354.00338.70350.10350.109,703
Feb 27, 2025360.10361.40351.60354.85354.853,872
Feb 25, 2025368.40372.30357.10362.35362.351,803
Feb 24, 2025362.00369.30360.75365.25365.254,463
Feb 21, 2025373.55388.55366.75369.05369.058,025
Feb 20, 2025369.40378.25364.90375.75375.751,539
Feb 19, 2025359.35370.35357.25367.70367.707,338
Feb 18, 2025359.60366.65350.10354.95354.958,618
Feb 17, 2025373.35373.35356.60363.85363.851,198
Feb 14, 2025381.40381.40361.65367.35367.351,199
Feb 13, 2025382.35383.00373.15378.70378.701,427
Feb 12, 2025381.45384.35365.40375.70375.701,772
Feb 11, 2025382.10384.00376.00378.15378.1514,948
Feb 10, 2025395.05400.00382.10385.25385.258,934
Feb 7, 2025397.60404.00394.45398.90398.904,905
Feb 6, 2025410.30410.30395.70401.45401.45949
Feb 5, 2025389.40403.55389.40401.35401.359,942
Feb 4, 2025402.40404.35346.45386.80386.8021,079
Feb 3, 2025397.00408.55391.40396.80396.805,058
Feb 1, 2025416.40416.40401.60406.65406.653,071
Jan 31, 2025404.50414.25398.05410.70410.702,430
Jan 30, 2025407.40409.40391.70400.50400.507,011
Jan 29, 2025374.25400.00374.25396.05396.059,660
Jan 28, 2025386.00411.00373.90381.15381.1518,545
Jan 27, 2025399.05405.55383.00392.40392.4016,379
Jan 24, 2025407.60412.00400.00401.05401.056,684
Jan 23, 2025411.25415.25409.75411.75411.75806
Jan 22, 2025418.40420.40400.10409.65409.656,157
Jan 21, 2025426.15430.25415.00416.30416.307,025
Jan 20, 2025420.00428.85411.15427.30427.304,591
Jan 17, 2025429.15429.40420.75424.20424.2010,184
Jan 16, 2025428.40433.55426.45431.25431.25725
Jan 15, 2025428.40431.40420.00422.45422.455,684
Jan 14, 2025422.35427.10411.55424.35424.3511,411
Jan 13, 2025426.40435.15413.45416.85416.8519,177
Jan 10, 2025447.95447.95432.15435.60435.6010,562
Jan 9, 2025454.05457.40445.80447.95447.955,301
Jan 8, 2025466.45466.45452.00453.50453.505,532
Jan 7, 2025459.95468.55450.00464.80464.801,578
Jan 6, 2025474.95475.00452.60456.25456.2517,939
Jan 3, 2025475.00482.35473.60474.95474.954,412
Jan 2, 2025485.00485.00475.00477.95477.956,144
Jan 1, 2025465.60484.35465.60483.00483.001,214
Dec 31, 2024466.05470.40460.00467.25467.253,697
Dec 30, 2024465.40469.55463.00466.05466.052,011
Dec 27, 2024472.00476.00465.00467.30467.305,905
Dec 26, 2024470.55474.40467.90469.65469.65940
Dec 24, 2024474.40475.45467.50470.15470.156,948
Dec 23, 2024479.00479.00466.55470.50470.502,180
Dec 20, 2024490.95490.95470.05473.35473.356,136
Dec 19, 2024477.85486.00471.00483.95483.951,617
Dec 18, 2024492.40492.40486.00487.25487.25560
Dec 17, 2024497.35497.35484.25488.50488.502,337
Dec 16, 2024505.95505.95491.85493.60493.604,997
Dec 13, 2024497.95498.00488.45494.40494.404,324
Dec 12, 2024513.35513.35498.00498.85498.851,422
Dec 11, 2024512.35517.20503.60505.35505.351,817
Dec 10, 2024508.25512.95503.00507.90507.903,236
Dec 9, 2024502.00519.10502.00506.30506.3010,973
Dec 6, 2024509.40511.60500.60503.50503.502,561
Dec 5, 2024506.45509.20495.55505.45505.451,703
Dec 4, 2024493.65506.00493.65495.40495.401,808
Dec 3, 2024492.50500.00489.90498.15498.155,467
Dec 2, 2024495.00495.15485.55490.55490.551,712
Nov 29, 2024480.90494.60480.90491.30491.304,162
Nov 28, 2024503.40503.40488.55491.05491.051,188
Nov 27, 2024503.95503.95489.00492.70492.70784
Nov 26, 2024486.30493.00480.00487.65487.655,659
Nov 25, 2024476.05486.35473.15480.45480.459,389
Nov 22, 2024475.60476.60466.85470.75470.757,199
Nov 21, 2024485.40485.40465.00472.35472.352,393
Nov 19, 2024486.80488.50476.05479.05479.055,747
Nov 18, 2024477.05488.40471.00475.45475.4511,509
Nov 14, 2024468.80491.75468.80479.80479.805,743
Nov 13, 2024490.85490.85476.80479.55479.552,907
Nov 12, 2024492.90500.80488.00490.85490.851,533
Nov 11, 2024519.70519.70490.00492.55492.551,983
Nov 8, 2024509.10509.10499.30499.85499.852,955
Nov 7, 2024514.00519.00507.30508.55508.557,433
Nov 6, 2024519.50519.50504.85512.10512.101,148
Nov 4, 2024518.10525.50501.25506.00506.0014,790
Nov 1, 2024519.00523.90512.35518.10518.10656
Oct 31, 2024525.95525.95500.45512.15512.157,681
Oct 29, 2024515.00515.00492.45498.70498.707,788
Oct 28, 2024499.95507.80485.75504.15504.1513,767
Oct 25, 2024501.00504.00480.00487.10487.1027,898
Oct 24, 2024503.50512.00495.00498.20498.2018,073
Oct 23, 2024495.95514.85495.00503.65503.6525,212
Oct 22, 2024511.55519.85501.20506.05506.0540,693
Oct 21, 2024533.00535.70508.10510.65510.6513,970
Oct 18, 2024569.65569.65527.60531.10531.1043,371
Oct 17, 2024587.15592.55563.25569.65569.6536,742
Oct 16, 2024597.95607.40575.55586.25586.2577,708
Oct 15, 2024549.95594.95539.50587.60587.60154,347
Oct 14, 2024549.70549.70530.00538.00538.003,719
Oct 11, 2024539.00548.00537.45538.90538.9010,311
Oct 10, 2024534.95566.80529.95538.65538.6557,997
Oct 9, 2024537.95537.95522.90526.30526.3010,172
Oct 8, 2024505.00529.00505.00527.95527.954,987
Oct 7, 2024526.05535.00502.00507.10507.1027,420
Oct 4, 2024530.00540.70515.00524.55524.557,172
Oct 3, 2024539.00570.00508.60534.70534.7068,971
Oct 1, 2024545.05570.00541.55550.75550.7514,777
Sep 30, 2024531.00552.50530.00537.65537.655,808
Sep 27, 2024541.05543.95534.95536.15536.153,549
Sep 26, 2024554.95554.95540.60541.70541.7013,903
Sep 25, 2024562.95562.95538.60551.25551.2521,575
Sep 24, 2024570.95570.95544.00554.10554.1017,530
Sep 23, 2024561.60574.85556.00560.35560.3520,947
Sep 20, 2024535.75557.90531.65552.60552.6041,902
Sep 19, 2024545.05554.60521.50531.20531.206,413
Sep 18, 2024552.05560.90540.90542.05542.0510,629
Sep 17, 2024547.00552.00538.00548.10548.1014,054
Sep 16, 2024534.50549.50530.20542.40542.4050,645
Sep 13, 2024513.50537.45510.00531.25531.2510,842
Sep 12, 2024512.70514.95505.65507.65507.656,940
Sep 11, 2024509.10515.05505.50506.85506.851,428
Sep 10, 2024519.95519.95505.55508.85508.858,378
Sep 9, 2024525.00525.00501.60506.85506.856,475
Sep 6, 2024527.55529.60514.55517.25517.2511,404
Sep 5, 2024521.65530.00521.00527.55527.551,613
Sep 4, 2024514.35525.25514.35519.55519.5512,400
Sep 3, 2024538.60538.60523.00525.90525.905,409
Sep 2, 2024532.35538.95524.85529.10529.1017,238
Aug 30, 2024509.65535.05504.35531.95531.9543,188
Aug 29, 2024524.00524.35507.45509.65509.654,563
Aug 28, 2024529.00545.00515.30519.20519.2041,854
Aug 26, 2024525.05542.00521.10523.75523.7528,970
Aug 23, 2024523.45535.00521.85526.40526.4037,758
Aug 22, 2024521.00522.35509.50518.95518.9526,649
Aug 21, 2024524.75540.50515.50518.25518.2515,903
Aug 20, 2024501.25529.00501.00523.85523.8534,137
Aug 19, 2024483.10501.40480.00498.10498.1021,745
Aug 16, 2024489.45489.45476.25479.75479.751,709
Aug 14, 2024479.40485.15470.45479.45479.458,398
Aug 13, 2024491.50491.50473.55476.50476.503,735
Aug 12, 2024489.50494.50477.00481.85481.8513,994
Aug 9, 2024476.55492.55466.85488.55488.556,465
Aug 8, 2024477.95477.95462.00463.55463.559,461
Aug 7, 2024470.00473.70462.90468.55468.556,457
Aug 6, 2024474.75474.75463.25464.65464.655,784
Aug 5, 2024445.65482.20445.65465.50465.5025,821
Aug 2, 2024471.20490.05471.20486.25486.253,249
Aug 1, 2024492.00492.00485.05487.90487.909,956
Jul 31, 2024487.85496.20480.65491.50491.506,886
Jul 30, 2024496.95496.95488.05490.50490.501,241
Jul 29, 2024494.90494.90479.65488.05488.0519,033
Jul 26, 2024484.85484.85478.00480.70480.701,975
Jul 25, 2024478.40480.20472.25476.85476.8510,394
Jul 24, 2024466.50479.00466.50473.20473.2013,934
Jul 23, 2024480.00484.80455.90466.10466.1042,158
Jul 22, 2024479.05492.95470.85474.55474.5521,159
Jul 19, 2024486.30488.25469.10473.45473.4534,499
Jul 18, 2024509.50509.50487.15488.85488.858,290
Jul 16, 2024502.15508.70501.00501.90501.904,542
Jul 15, 2024559.45559.45500.00501.65501.6562,704
Jul 12, 2024498.35504.00492.25499.00499.0014,906
Jul 11, 2024495.80502.05495.55498.35498.358,772
Jul 10, 2024493.45501.60488.00498.55498.552,524
Jul 9, 2024492.65503.15485.20491.40491.4022,080
Jul 8, 2024509.90509.90494.10496.20496.2010,965
Jul 5, 2024502.00504.65499.05501.00501.002,516
Jul 4, 2024499.70506.00499.70502.50502.501,298
Jul 3, 2024508.50508.50497.60499.70499.705,716
Jul 2, 2024490.00512.25485.30507.35507.3546,538
Jul 1, 2024515.05521.05504.10508.25508.2513,877
Jun 28, 2024508.00516.20508.00513.25513.251,013
Jun 27, 2024516.20516.20510.30511.65511.652,299
Jun 26, 2024516.05518.15506.05510.30510.3013,025
Jun 25, 2024520.05527.05511.00517.45517.45114,058
Jun 24, 2024522.40526.95519.00520.80520.807,378
Jun 21, 2024533.55540.00524.05526.95526.952,726
Jun 20, 2024530.00530.00521.05524.00524.007,708
Jun 19, 2024524.05530.10519.60522.50522.509,546
Jun 18, 2024534.20538.00518.95525.45525.4516,256
Jun 14, 2024537.00540.70533.00534.20534.20876
Jun 13, 2024532.05541.45532.00536.45536.452,539
Jun 12, 2024530.40540.55529.10530.35530.3510,303
Jun 11, 2024535.00545.95527.70534.05534.0515,914
Jun 10, 2024544.90544.90527.95530.10530.109,658
Jun 7, 2024507.00530.35507.00528.55528.552,064
Jun 6, 2024504.50524.85504.50517.20517.201,121
Jun 5, 2024519.00519.00482.00508.90508.9015,931
Jun 4, 2024521.00521.00475.25504.75504.756,544
Jun 3, 2024519.00535.10512.50515.20515.2013,299
May 31, 2024531.40531.40512.25517.00517.001,547
May 30, 2024529.05531.15503.40511.10511.1013,240
May 29, 2024525.10537.90524.10528.00528.0010,095
May 28, 2024519.05530.75519.05527.20527.206,516
May 27, 2024540.00540.55526.05529.60529.602,600
May 24, 2024513.80535.55513.80534.30534.30534
May 23, 2024545.00547.95534.05535.05535.053,868
May 22, 2024556.00557.20541.65545.20545.209,392
May 21, 2024562.00562.00542.00551.20551.204,209
May 17, 2024522.50528.00521.30524.20524.201,134
May 16, 2024531.50533.45519.00520.00520.008,020
May 15, 2024528.95533.70526.05531.20531.20852
May 14, 2024525.90526.70516.00522.15522.158,147
May 13, 2024515.05526.50506.15516.40516.4015,711
May 10, 2024516.55520.75516.00519.25519.251,304
May 9, 2024520.85521.80508.45514.05514.051,745
May 8, 2024511.95521.95509.80516.60516.6010,478
May 7, 2024517.95532.95499.55525.05525.053,162
May 6, 2024531.90531.90504.75507.75507.753,899
May 3, 2024528.80536.00522.10525.80525.8012,513
May 2, 2024533.85539.65525.05527.15527.155,989
Apr 30, 2024537.35539.45530.65533.00533.008,185
Apr 29, 2024539.40548.00534.90535.60535.6013,630
Apr 26, 2024542.70545.00535.20538.10538.1018,531
Apr 25, 2024515.00548.05506.75536.70536.7057,384
Apr 24, 2024563.15580.00558.55574.75574.7517,307
Apr 23, 2024547.60574.15547.20555.20555.2038,752
Apr 22, 2024550.25562.95547.25549.05549.053,774
Apr 19, 2024558.00567.00538.40545.10545.1025,993
Apr 18, 2024542.35570.00542.35558.80558.8032,406
Apr 16, 2024549.80555.70536.95540.85540.852,729
Apr 15, 2024521.05547.50521.05537.90537.9031,147
Apr 12, 2024549.75565.90547.30553.90553.905,382
Apr 10, 2024561.80571.30544.90549.50549.504,934
Apr 9, 2024556.45574.30556.45560.70560.7011,458
Apr 8, 2024573.00583.30561.50566.15566.1513,410
Apr 5, 2024565.65579.85563.70574.15574.157,589
Apr 4, 2024605.85605.85562.55568.30568.3046,854
Apr 3, 2024531.50600.40531.50594.35594.3591,936
Apr 2, 2024529.95547.20523.50540.25540.2520,526
Apr 1, 2024513.95532.60513.95530.90530.905,909
Mar 28, 2024503.55519.25497.55504.25504.2511,776
Mar 27, 2024471.50496.50471.50489.30489.3031,504
Mar 26, 2024486.85487.65471.70476.45476.456,151
Mar 22, 2024506.00506.00485.75487.80487.802,775
Mar 21, 2024508.45508.45485.00487.10487.105,911
Mar 20, 2024496.00506.20491.10494.00494.005,158
Mar 19, 2024523.50523.50494.00496.75496.755,403
Mar 18, 2024498.65520.00494.00513.20513.209,728
Mar 15, 2024485.60524.00485.60509.65509.6537,355
Mar 14, 2024470.05494.85463.35481.95481.9535,543
Mar 13, 2024510.05515.00469.60472.50472.5056,018
Mar 12, 2024515.35526.10499.50509.75509.7513,557