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 ₹1,471.03 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹806.26, while ₹1000 invested 1 year ago would be worth ₹865.8. This corresponds to total returns of 47.1%, -19.37%, -13.42%, respectively, with annualized returns of 4.59%, -4.21%, -13.42%.

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
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
May 05, 2026	337.85	333.3	333.3	337.9	330	27,259
May 04, 2026	337.05	336.4	336.4	354.45	333.1	49,643
April 30, 2026	338.99	335.49	335.49	343.56	325.25	161,179
April 29, 2026	336.85	339.77	339.77	347.78	335.01	44,322
April 28, 2026	339.14	339.23	339.23	352	334.75	83,594
April 27, 2026	325.6	339.14	339.14	342.2	325.6	49,937
April 24, 2026	336	325.56	325.56	343.18	324.02	85,301
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