5paisa Capital Limited (5PAISA.NS) NSE

347.95

+32.15(+10.18%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025314.8340.7340.7356.4314.752.24M
December 23, 2025317.8315.8315.8320.331430,246
December 22, 2025310.8317.75317.75325309.8584,446
December 19, 2025307.5310.8310.8312.2306.324,551
December 18, 2025307.6308.25308.25310.35302.852,768
December 17, 2025309307.1307.1313.4304.3530,802
December 16, 2025318310.4310.4318.7307.645,765
December 15, 2025307.95317.05317.05321307.969,588
December 12, 2025307.5307.95307.95315.330539,064
December 11, 2025302.1307.5307.5309.55300.5545,383
December 10, 2025304303.15303.15310.15298.9549,009
December 09, 2025299.65304.5304.5308290.35117,111
December 08, 2025314.45302.35302.35316.1298.7588,327
December 05, 2025317314.45314.45319.4309.646,991
December 04, 2025321.25317.15317.15321.25315.848,486
December 03, 2025335.75318.7318.7337.5315136,150
December 02, 2025328335.75335.75342.5328179,021
December 01, 2025332.05329.6329.6336325.3563,906
November 28, 2025340334.95334.95340332.359,689
November 27, 2025343.85340.8340.8348.95337.282,956
November 26, 2025335343.85343.85349.8333.55257,867
November 25, 2025335.25333.55333.55344.2329.05127,340
November 24, 2025344.2335.25335.25345.2331175,931
November 21, 2025356.25342.85342.85363.75340.2405,342
November 19, 2025344333.65333.65344329.5715,385
November 18, 2025327.5346.65346.65361327.056.32M
November 17, 2025293315.2315.2320288.21.57M
November 14, 2025290.6289.15289.15292287.6539,458
November 13, 2025292289.1289.1294.95288.349,730
November 12, 2025290.2290.05290.05295.7288.5560,127
November 11, 2025295.8290.2290.2300288.3560,510
November 10, 2025303294.4294.4303.35292.275,290
November 07, 2025306.3302.25302.25315.95298.964,243
November 06, 2025308306.3306.3308.2530547,928
November 04, 2025313.4309.05309.05313.4307.8544,009
November 03, 2025313.3311.8311.8315311.1538,510
October 31, 2025312311.7311.7315.3310.540,486
October 30, 2025315313313318.8531066,974
October 29, 2025318.6317.25317.25319.05314.3522,640
October 28, 2025318316.6316.632131529,723
October 27, 2025313.6316.5316.5319.65313.347,173
October 24, 2025316312.4312.4318.45311.0538,554
October 23, 2025320315.1315.1320314.2535,129
October 21, 2025311.55315.75315.75316.5311.5514,079
October 20, 2025314.4312.45312.45316.95311.145,091
October 17, 2025314.8312.8312.831731157,052
October 16, 2025316314.8314.8320.5313.189,446
October 15, 2025317.85316.65316.65322.95315112,775
October 14, 2025324.3316.15316.15326312205,955
October 13, 2025330320.05320.05335318565,021
October 10, 2025331328.7328.7397316.258.79M
October 09, 2025349.5345.25345.2535434524,776
October 08, 2025352.2347.65347.65353.1534515,720
October 07, 2025351352.2352.2354.75349.311,209
October 06, 2025354.6349.4349.4358.75346.514,245
October 03, 2025349.3354.65354.65357349.213,093
October 01, 2025341.3349.2349.2351.6341.38,306
September 30, 2025346.9343.2343.2350.6534116,234
September 29, 2025350.85345.05345.05351.1344.110,773
September 26, 2025355.5349.05349.05357.3344.116,138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved