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 ₹1,491.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹805.94, while ₹1000 invested 1 year ago would be worth ₹1,188.42. This corresponds to total returns of 49.14%, -19.41%, 18.84%, respectively, with annualized returns of 4.54%, -4.22%, 18.84%.

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
November 11, 2026	350.15	344.7	344.7	360.05	342.1	29,385
November 09, 2026	338.9	351.4	351.4	355	333.5	49,147
November 08, 2026	333.55	336.1	336.1	345	330	6,739
November 06, 2026	343.1	339.1	339.1	343.1	328.05	17,845
November 05, 2026	327.5	339.9	339.9	349.9	327.5	111,626
November 04, 2026	325.15	325.95	325.95	328.05	322.7	7,005
November 03, 2026	329	325.15	325.15	329	320.4	13,443
November 02, 2026	318.05	320.3	320.3	323.2	312.55	23,408
October 30, 2026	332.85	324.25	324.25	334.9	322.1	12,331
October 29, 2026	335	331.85	331.85	335	329	10,880
October 28, 2026	323.1	336.3	336.3	344	318.55	24,010
October 27, 2026	313.4	324.7	324.7	327.7	313.4	23,262
October 26, 2026	320	313.4	313.4	320.65	309.35	35,656
October 23, 2026	323	321.35	321.35	333	316.45	57,388
October 22, 2026	327	326.65	326.65	335	322.05	42,361
October 21, 2026	335.75	333.95	333.95	346.05	331.05	36,587
October 19, 2026	346.55	338.15	338.15	349.4	335.15	24,369
October 16, 2026	335.5	346.55	346.55	353	331	60,446
October 15, 2026	342	345.6	345.6	382	342	377,755
October 14, 2026	351	351.15	351.15	355	348.7	19,834
October 13, 2026	340.1	348.7	348.7	351.6	338.25	28,969
October 12, 2026	339	340.5	340.5	351.6	338.2	33,922
October 09, 2026	333.05	339.55	339.55	355.45	333.05	85,063
October 08, 2026	353	338.2	338.2	353.15	335.55	38,736
October 07, 2026	349.05	348	348	352.95	344.3	25,160
October 06, 2026	358.1	349.7	349.7	358.1	346.65	136,111
October 05, 2026	321.85	360.9	360.9	379.6	320.9	2.19M
October 01, 2026	305.2	316.35	316.35	321.85	299	104,625
September 30, 2026	304.05	305.2	305.2	309.7	302.35	19,885
September 29, 2026	303.05	304.9	304.9	307.45	301	13,590
September 28, 2026	310.4	305.15	305.15	310.4	303.55	15,059
September 25, 2026	310	308.9	308.9	315	305	27,531
September 24, 2026	318.15	308.4	308.4	318.15	305.15	26,078
September 23, 2026	317.25	318.15	318.15	321.7	315	30,828
September 22, 2026	312.55	315.3	315.3	318.95	312.55	10,308
September 21, 2026	322.5	314.1	314.1	322.5	312	30,462
September 18, 2026	314.1	321.35	321.35	323	314.1	21,447
September 17, 2026	317.65	315.4	315.4	323.75	313	21,057
September 16, 2026	313.2	316.85	316.85	319	307.2	33,376
September 15, 2026	325.1	313.2	313.2	327.9	311.3	40,835
September 11, 2026	330	326.55	326.55	331.8	322.35	38,285
September 10, 2026	333.75	332.5	332.5	338.95	328.3	28,313
September 09, 2026	337.2	334.3	334.3	338.95	327.55	55,873
September 08, 2026	337	337.4	337.4	342	335	16,944
September 07, 2026	339	339.85	339.85	344.85	337.05	29,942
September 04, 2026	342.45	342.1	342.1	367.9	336.35	258,086
September 03, 2026	337.6	342.45	342.45	344.4	337.5	18,235
September 02, 2026	344.25	336.55	336.55	344.8	335	27,001
September 01, 2026	353	344.85	344.85	362.55	341.1	86,639
August 31, 2026	367.5	356.6	356.6	370.75	355	68,919
August 28, 2026	371	368.35	368.35	372.5	365	16,146
August 27, 2026	376.95	371.15	371.15	377.05	370	18,724
August 26, 2026	381.85	376.4	376.4	381.95	373.05	24,865
August 25, 2026	374.8	380.65	380.65	383	369.2	30,580
August 24, 2026	384	374.8	374.8	385.55	373.5	51,381
August 21, 2026	389	384.25	384.25	391.9	382.05	48,666
August 20, 2026	412.95	390.9	390.9	413.25	387.9	117,862
August 19, 2026	391	405.6	405.6	416.95	386.55	416,358
August 18, 2026	380.8	388.3	388.3	403.8	380.8	191,663
August 17, 2026	385.65	380.8	380.8	385.8	373.5	41,349