5paisa Capital Limited (5PAISA.NS) NSE

Currency In INR

5PAISA.NS Historical Return

If you invested ₹1000 in 5paisa Capital Limited (5PAISA.NS) since IPO date, it would be worth ₹1,508.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹677.09, while ₹1000 invested 1 year ago would be worth ₹929.1. This corresponds to total returns of 50.82%, -32.29%, -7.09%, respectively, with annualized returns of 4.83%, -7.5%, -7.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5PAISA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	350	348.6	348.6	353.4	345.3	34,544
July 30, 2026	349.7	347	347	351	344	42,557
July 29, 2026	358	348.4	348.4	358	345.05	54,846
July 28, 2026	369.3	353	353	370.85	351.6	58,549
July 27, 2026	375.45	369.25	369.25	381.95	368	34,166
July 23, 2026	367.05	367.3	367.3	373.2	366.05	29,964
July 22, 2026	375	369.95	369.95	378.85	367.3	49,356
July 21, 2026	381.8	377.45	377.45	385	371	54,585
July 20, 2026	366.65	377.8	377.8	379.75	363.05	53,999
July 17, 2026	375.2	365.6	365.6	381.85	360.5	111,980
July 16, 2026	393.2	385.05	385.05	396.7	380.5	67,641
July 15, 2026	389.8	390.85	390.85	400	386.9	114,226
July 14, 2026	369	384.95	384.95	389.5	367.6	125,809
July 13, 2026	365.75	370.7	370.7	373.7	361.1	31,019
July 10, 2026	381.3	365.75	365.75	381.3	362.7	109,532
July 09, 2026	363.65	378.1	378.1	380.85	363.25	39,471
July 08, 2026	365.55	366.4	366.4	376.35	361.05	55,180
July 07, 2026	378.2	366.25	366.25	383.1	363.3	65,408
July 06, 2026	384	380.65	380.65	392.95	377.7	57,567
July 03, 2026	389.4	387.65	387.65	398	382.7	144,817
July 02, 2026	363.5	385.3	385.3	394	363.5	327,646
July 01, 2026	353.45	363.45	363.45	378.9	353.45	156,513
June 30, 2026	351.4	355.95	355.95	356.9	351	34,077
June 29, 2026	350.45	351.05	351.05	357.9	348.35	46,787
June 25, 2026	354.5	353.6	353.6	359.75	351.5	70,770
June 24, 2026	336.5	351	351	357	336.5	96,175
June 23, 2026	338	337	337	344.8	334.9	45,448
June 22, 2026	326	337.8	337.8	344.8	326	72,685
June 19, 2026	320.55	325.2	325.2	332	320.05	22,320
June 18, 2026	325	324	324	331.75	320.7	46,085
June 17, 2026	328	322.65	322.65	328.4	321	16,202
June 16, 2026	323.9	325.6	325.6	332.4	317.55	103,188
June 15, 2026	317.9	316.8	316.8	324.95	311.95	65,641
June 12, 2026	303.6	309.7	309.7	311	303.6	24,561
June 11, 2026	302.15	303.5	303.5	308	299	16,852
June 10, 2026	311.3	302.7	302.7	314.35	299.6	50,036
June 09, 2026	307.4	311.3	311.3	312.45	304.2	23,587
June 08, 2026	307	307.1	307.1	312.9	305	20,462
June 05, 2026	323.8	311.6	311.6	324.1	309.85	46,458
June 04, 2026	319.1	320.6	320.6	326.3	319.1	13,514
June 03, 2026	328	325.05	325.05	328	318	23,513
June 02, 2026	321	324.75	324.75	327.95	318.35	26,330
June 01, 2026	346	324.65	324.65	346	321	42,006
May 29, 2026	335.1	327.7	327.7	336	324.5	25,084
May 27, 2026	337.95	335.1	335.1	341.5	330.15	32,796
May 26, 2026	316.7	336	336	338.85	316.7	138,409
May 25, 2026	315.25	319.95	319.95	323.9	315.25	29,575
May 22, 2026	321.85	317.6	317.6	324	314	22,032
May 21, 2026	315.8	318.65	318.65	323.9	310.65	37,363
May 20, 2026	312	310.6	310.6	313.35	306.6	23,636
May 19, 2026	307.25	313.1	313.1	317	294	60,612
May 18, 2026	300	302.7	302.7	306	296.5	29,683
May 15, 2026	311	303.75	303.75	311	301	30,389
May 14, 2026	314.95	306.25	306.25	314.95	302.3	41,177
May 13, 2026	309	310.25	310.25	318.5	307.15	30,905
May 12, 2026	321.6	306.15	306.15	326.75	301.5	98,149
May 11, 2026	328.1	325.95	325.95	334.5	324	23,749
May 08, 2026	342.8	335.05	335.05	342.8	332	29,371
May 07, 2026	343	339.95	339.95	343.85	334.4	46,943
May 06, 2026	336.05	339.4	339.4	344	333.5	31,644