5paisa Capital Limited (5PAISA.NS) NSE

334.50

-4.04(-1.19%)

Updated at April 23 03:30PM

Currency In INR

5PAISA.NS Historical Return

If you invested ₹1000 in 5paisa Capital Limited (5PAISA.NS) since IPO date, it would be worth ₹1,447.24 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹902.71, while ₹1000 invested 1 year ago would be worth ₹863.45. This corresponds to total returns of 44.72%, -9.73%, -13.66%, respectively, with annualized returns of 4.48%, -2.03%, -13.66%.

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
April 23, 2026	335.15	336.59	336.59	362.39	331.35	166,874
April 22, 2026	325	338.54	338.54	346.32	323.23	115,890
April 21, 2026	314.7	325.6	325.6	329.8	314.7	64,710
April 20, 2026	322.01	318.99	318.99	327	314.49	41,898
April 17, 2026	320.65	323.19	323.19	325.99	315	51,859
April 16, 2026	314.6	317.3	317.3	324.9	309	55,541
April 15, 2026	301.86	314.57	314.57	318.89	301.86	84,305
April 13, 2026	295.11	300.85	300.85	304.55	295	43,174
April 10, 2026	302.6	305.11	305.11	306.99	301.15	36,423
April 09, 2026	302.75	300.5	300.5	306.71	299.1	44,719
April 08, 2026	304.2	302.75	302.75	310	296.01	53,417
April 07, 2026	276.19	289.1	289.1	307	276.19	162,368
April 06, 2026	285.37	280.4	280.4	285.75	275.7	64,703
April 02, 2026	261	285.38	285.38	293.99	253.13	124,970
April 01, 2026	251	270.21	270.21	273	251	82,150
March 30, 2026	258	249.1	249.1	270.65	245.5	160,068
March 27, 2026	273	261.75	261.75	274.9	258	89,971
March 25, 2026	275.1	274.9	274.9	281.95	273.3	104,437
March 24, 2026	287	273.8	273.8	289.85	272.1	101,311
March 23, 2026	286.2	279.2	279.2	290.75	278.15	70,668
March 20, 2026	-1	-1	291.6	-1	-1	0
March 19, 2026	293	288.05	288.05	294.7	286.05	56,425
March 18, 2026	291.1	297.35	297.35	304.5	290.8	55,485
March 17, 2026	296	291.1	291.1	299.85	289	88,956
March 16, 2026	300.75	292.55	292.55	300.75	288.35	58,042
March 13, 2026	298	300.1	300.1	305.15	297.15	46,937
March 12, 2026	309	301.8	301.8	310.15	297.05	45,437
March 11, 2026	310.5	304	304	317.8	300.5	56,799
March 10, 2026	310	308.85	308.85	311	296.8	55,126
March 09, 2026	299	296.8	296.8	301	292.4	32,280
March 06, 2026	305.6	302.65	302.65	307.7	300	25,161
March 05, 2026	303.8	305.9	305.9	313.75	302.55	23,949
March 04, 2026	-1	-1	303.8	-1	-1	0
March 02, 2026	302	306.95	306.95	313.75	302	60,409
February 27, 2026	320	319.85	319.85	324	316.1	33,367
February 26, 2026	320.05	320.8	320.8	332	316.35	36,310
February 25, 2026	328.45	325.15	325.15	334.2	322.25	42,929
February 24, 2026	316.9	328.25	328.25	333.95	313.1	83,636
February 23, 2026	323.85	319.95	319.95	325.95	316.05	61,455
February 20, 2026	310.5	323.85	323.85	343.8	310.5	448,410
February 19, 2026	319	313.45	313.45	325.95	310.5	59,134
February 18, 2026	325.15	323.1	323.1	329.75	319	54,659
February 17, 2026	325	327.45	327.45	330.6	323.9	29,500
February 16, 2026	320	327.4	327.4	333.4	312.95	72,704
February 13, 2026	331	323.45	323.45	331.25	321	34,877
February 12, 2026	333	331.2	331.2	337.85	329.2	34,116
February 11, 2026	339.3	333.25	333.25	341	331	37,625
February 10, 2026	344.35	339.1	339.1	344.45	337.25	31,959
February 09, 2026	329.6	340.8	340.8	343.7	329.3	45,425
February 06, 2026	333.8	329.25	329.25	336	326.05	27,100
February 05, 2026	338.1	333.9	333.9	339.2	330.25	54,413
February 04, 2026	334.05	341.25	341.25	345	331	73,730
February 03, 2026	339.8	334.05	334.05	357.05	329.4	172,415
February 02, 2026	331	331.1	331.1	339.15	324	72,368
February 01, 2026	347.1	331.9	331.9	347.25	302	115,317
January 30, 2026	351.3	346.6	346.6	351.65	341.7	45,358
January 29, 2026	356.4	349.55	349.55	360.05	348	30,807
January 28, 2026	343.4	354.55	354.55	363.65	343.3	101,862
January 27, 2026	340.55	341.6	341.6	347.25	334	68,011
January 23, 2026	353.6	337.2	337.2	356.45	334	73,944