5paisa Capital Limited (5PAISA.NS) NSE

345.05

-4(-1.15%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025355.5349.05349.05357.3344.116,138
September 25, 2025362357.2357.2364.3535512,274
September 24, 2025360362362368.836017,804
September 23, 2025360.05361.25361.25365.453608,028
September 22, 2025368363.2363.2368.55361.914,960
September 19, 2025368.75366.6366.6374364.713,586
September 18, 2025369368368373.85361.216,562
September 17, 2025364.5365.5365.5369.7364.513,578
September 16, 2025365365.65365.65367.35362.612,134
September 15, 2025372.2365.45365.45372.2363.319,657
September 12, 2025366.1369.95369.95373365.510,232
September 11, 2025366.1367.9367.9372.9363.3512,918
September 10, 2025374.6369.5369.5376.4366.3512,598
September 09, 2025370.6372.2372.2376.63687,072
September 08, 2025364.25368.7368.7381.6364.2526,473
September 05, 2025360.75362.55362.55366.43608,024
September 04, 2025362.05360.75360.75366.95359.558,398
September 03, 2025362.3362.55362.55369.9358.616,375
September 02, 2025356.5362.3362.3367356.513,389
September 01, 2025355359.75359.75363.735413,673
August 29, 2025355.9355.95355.95361352.5512,443
August 28, 2025357.1356.15356.15361352.759,479
August 26, 2025362.45357.9357.9362.4535017,094
August 25, 2025369362.45362.45370.9536022,032
August 22, 2025373369369373.8536612,443
August 21, 2025374373.55373.55378.2371.414,971
August 20, 2025372373.85373.85377371.18,308
August 19, 2025367.3375.75375.75378364.514,108
August 18, 2025366367.3367.3372.2365.513,486
August 14, 2025365.1363.6363.6372360.3516,945
August 13, 2025370.95370.65370.65378.3536810,442
August 12, 2025369.5369.5369.5374.95366.358,005
August 11, 2025370.7375375378.95366.815,757
August 08, 2025368.95369.3369.3379.95362.3512,009
August 07, 2025380367.6367.6380363.529,422
August 06, 2025372.15376.9376.9381372.1510,685
August 05, 2025378.05379.5379.5383.95375.79,980
August 04, 2025378375.2375.2381367.9528,995
August 01, 2025385.25381.1381.1395373.3519,346
July 31, 2025389385.25385.25389.65381.29,944
July 30, 2025389.3389.15389.1539438515,197
July 29, 2025374388.2388.2393.95370.826,640
July 28, 2025383.9376.35376.35384.75373.0529,275
July 25, 2025392.4383.9383.9396.1381.3531,533
July 24, 2025396.85388.5388.5397.9387.3520,000
July 23, 2025394392.9392.9397.25392.0513,818
July 22, 2025399.95395.3395.3399.9539417,732
July 21, 2025398396.05396.0539839217,021
July 18, 2025398.3395.85395.85403.6539518,733
July 17, 2025404.85400.3400.3407399.821,566
July 16, 2025404401.25401.25405.240021,802
July 15, 2025401402.85402.8541440122,232
July 14, 2025401401.5401.541239625,974
July 11, 2025407399.25399.25410.9539641,255
July 10, 2025415409.65409.65416.240736,153
July 09, 2025408.2412.9412.9423.4391.4442,496
July 08, 2025431416.25416.25431410.652,670
July 07, 2025417.75423.5423.5432.5413.681,251
July 04, 2025417.5413.6413.6420.7409.835,568
July 03, 2025414.15417.25417.25420.05413.126,560
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved