5paisa Capital Ltd. 5PAISA
NSE · India · Finance
INR 316.35+11.15 (+3.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 305.20 | +0.10% | INR 304.05 | INR 309.70 | INR 302.35 | 19.89K |
| 2026-09-29 | INR 304.90 | -0.08% | INR 303.05 | INR 307.45 | INR 301.00 | 13.57K |
| 2026-09-28 | INR 305.15 | -1.21% | INR 310.40 | INR 310.40 | INR 303.55 | 15.00K |
| 2026-09-25 | INR 308.90 | +0.16% | INR 310.00 | INR 315.00 | INR 305.00 | 27.27K |
| 2026-09-24 | INR 308.40 | -3.06% | INR 318.15 | INR 318.15 | INR 305.15 | 26.05K |
| 2026-09-23 | INR 318.15 | +0.90% | INR 317.25 | INR 321.70 | INR 315.00 | 30.84K |
| 2026-09-22 | INR 315.30 | +0.38% | INR 312.55 | INR 318.95 | INR 312.55 | 10.27K |
| 2026-09-21 | INR 314.10 | -2.26% | INR 322.50 | INR 322.50 | INR 312.00 | 30.46K |
| 2026-09-18 | INR 321.35 | +1.89% | INR 314.10 | INR 323.00 | INR 314.10 | 21.35K |
| 2026-09-17 | INR 315.40 | -0.46% | INR 317.65 | INR 323.75 | INR 313.00 | 21.05K |
| 2026-09-16 | INR 316.85 | +1.17% | INR 313.20 | INR 319.00 | INR 307.20 | 33.38K |
| 2026-09-15 | INR 313.20 | -4.09% | INR 325.10 | INR 327.90 | INR 311.30 | 40.84K |
| 2026-09-14 | INR 326.55 | 0.00% | INR 326.55 | INR 326.55 | INR 326.55 | 0 |
| 2026-09-11 | INR 326.55 | -1.79% | INR 330.00 | INR 331.80 | INR 322.35 | 38.07K |
| 2026-09-10 | INR 332.50 | -0.54% | INR 333.75 | INR 338.95 | INR 328.30 | 28.30K |
| 2026-09-09 | INR 334.30 | -0.92% | INR 337.20 | INR 338.95 | INR 327.55 | 55.84K |
| 2026-09-08 | INR 337.40 | -0.72% | INR 337.00 | INR 342.00 | INR 335.00 | 16.94K |
| 2026-09-07 | INR 339.85 | -0.66% | INR 339.00 | INR 344.85 | INR 337.05 | 29.94K |
| 2026-09-04 | INR 342.10 | -0.10% | INR 342.45 | INR 367.90 | INR 336.35 | 258.09K |
| 2026-09-03 | INR 342.45 | +1.75% | INR 337.60 | INR 344.40 | INR 337.50 | 18.21K |
| 2026-09-02 | INR 336.55 | -2.41% | INR 344.25 | INR 344.80 | INR 335.00 | 26.99K |
| 2026-09-01 | INR 344.85 | -3.30% | INR 353.00 | INR 362.55 | INR 341.10 | 86.64K |
| 2026-08-31 | INR 356.60 | -3.19% | INR 367.50 | INR 370.75 | INR 355.00 | 68.92K |
| 2026-08-28 | INR 368.35 | -0.75% | INR 371.00 | INR 372.50 | INR 365.00 | 16.15K |
| 2026-08-27 | INR 371.15 | -1.39% | INR 376.95 | INR 377.05 | INR 370.00 | 18.71K |
| 2026-08-26 | INR 376.40 | -1.12% | INR 381.85 | INR 381.95 | INR 373.05 | 24.87K |
| 2026-08-25 | INR 380.65 | +1.56% | INR 374.80 | INR 383.00 | INR 369.20 | 30.48K |
| 2026-08-24 | INR 374.80 | -2.46% | INR 384.00 | INR 385.55 | INR 373.50 | 51.36K |
| 2026-08-21 | INR 384.25 | -1.70% | INR 389.00 | INR 391.90 | INR 382.05 | 47.56K |
| 2026-08-20 | INR 390.90 | -3.62% | INR 412.95 | INR 413.25 | INR 387.90 | 117.86K |
| 2026-08-19 | INR 405.60 | +4.46% | INR 391.00 | INR 416.95 | INR 386.55 | 416.35K |
| 2026-08-18 | INR 388.30 | +1.97% | INR 380.80 | INR 403.80 | INR 380.80 | 191.66K |
| 2026-08-17 | INR 380.80 | -0.78% | INR 385.65 | INR 385.80 | INR 373.50 | 41.35K |
| 2026-08-14 | INR 383.80 | -2.00% | INR 393.40 | INR 408.35 | INR 381.05 | 109.71K |
| 2026-08-13 | INR 391.65 | +1.19% | INR 387.05 | INR 393.40 | INR 385.55 | 54.89K |
| 2026-08-12 | INR 387.05 | +2.57% | INR 377.35 | INR 392.00 | INR 376.55 | 70.77K |
| 2026-08-11 | INR 377.35 | -1.83% | INR 384.40 | INR 389.00 | INR 375.10 | 30.57K |
| 2026-08-10 | INR 384.40 | +4.58% | INR 363.65 | INR 390.00 | INR 363.65 | 116.10K |
| 2026-08-07 | INR 367.55 | +0.40% | INR 372.40 | INR 372.40 | INR 364.45 | 22.99K |
| 2026-08-06 | INR 366.10 | -0.30% | INR 370.00 | INR 372.00 | INR 364.80 | 23.40K |
| 2026-08-05 | INR 367.20 | +4.62% | INR 359.00 | INR 369.90 | INR 352.35 | 58.61K |
| 2026-08-04 | INR 351.00 | -0.64% | INR 353.25 | INR 359.95 | INR 348.10 | 41.17K |
| 2026-08-03 | INR 353.25 | +1.33% | INR 353.75 | INR 356.20 | INR 350.40 | 16.75K |
| 2026-07-31 | INR 348.60 | +0.46% | INR 350.00 | INR 353.40 | INR 345.30 | 34.54K |
| 2026-07-30 | INR 347.00 | -0.40% | INR 349.70 | INR 351.00 | INR 344.00 | 42.56K |
| 2026-07-29 | INR 348.40 | -1.30% | INR 358.00 | INR 358.00 | INR 345.05 | 54.85K |
| 2026-07-28 | INR 353.00 | -4.40% | INR 369.30 | INR 370.85 | INR 351.60 | 58.49K |
| 2026-07-27 | INR 369.25 | -1.03% | INR 375.45 | INR 381.95 | INR 368.00 | 34.07K |
| 2026-07-24 | INR 373.10 | +1.58% | INR 368.00 | INR 373.55 | INR 363.10 | 23.34K |
| 2026-07-23 | INR 367.30 | -0.72% | INR 367.05 | INR 373.20 | INR 366.05 | 29.60K |
| 2026-07-22 | INR 369.95 | -1.99% | INR 375.00 | INR 378.85 | INR 367.30 | 49.32K |
| 2026-07-21 | INR 377.45 | -0.09% | INR 381.80 | INR 385.00 | INR 371.00 | 54.59K |
| 2026-07-20 | INR 377.80 | +3.34% | INR 366.65 | INR 379.75 | INR 363.05 | 53.97K |
| 2026-07-17 | INR 365.60 | -5.05% | INR 375.20 | INR 381.85 | INR 360.50 | 111.84K |
| 2026-07-16 | INR 385.05 | -1.48% | INR 393.20 | INR 396.70 | INR 380.50 | 67.64K |
| 2026-07-15 | INR 390.85 | +1.53% | INR 389.80 | INR 400.00 | INR 386.90 | 114.23K |
| 2026-07-14 | INR 384.95 | +3.84% | INR 369.00 | INR 389.50 | INR 367.60 | 125.77K |
| 2026-07-13 | INR 370.70 | +1.35% | INR 365.75 | INR 373.70 | INR 361.10 | 30.96K |
| 2026-07-10 | INR 365.75 | -3.27% | INR 381.30 | INR 381.30 | INR 362.70 | 109.50K |
| 2026-07-09 | INR 378.10 | +3.19% | INR 363.65 | INR 380.85 | INR 363.25 | 39.44K |
| 2026-07-08 | INR 366.40 | +0.04% | INR 365.55 | INR 376.35 | INR 361.05 | 55.18K |
| 2026-07-07 | INR 366.25 | -3.78% | INR 378.20 | INR 383.10 | INR 363.30 | 65.41K |
| 2026-07-06 | INR 380.65 | -1.81% | INR 384.00 | INR 392.95 | INR 377.70 | 57.57K |
| 2026-07-03 | INR 387.65 | +0.61% | INR 389.40 | INR 398.00 | INR 382.70 | 144.82K |
| 2026-07-02 | INR 385.30 | +6.01% | INR 363.50 | INR 394.00 | INR 363.50 | 327.65K |
| 2026-07-01 | INR 363.45 | +2.11% | INR 353.45 | INR 378.90 | INR 353.45 | 156.47K |
| 2026-06-30 | INR 355.95 | +1.40% | INR 351.40 | INR 356.90 | INR 351.00 | 34.01K |
| 2026-06-29 | INR 351.05 | -0.72% | INR 350.45 | INR 357.90 | INR 348.35 | 46.79K |
| 2026-06-26 | INR 353.60 | 0.00% | INR 353.60 | INR 353.60 | INR 353.60 | 0 |
| 2026-06-25 | INR 353.60 | +0.74% | INR 354.50 | INR 359.75 | INR 351.50 | 70.51K |
| 2026-06-24 | INR 351.00 | +4.15% | INR 336.50 | INR 357.00 | INR 336.50 | 96.03K |
| 2026-06-23 | INR 337.00 | -0.24% | INR 338.00 | INR 344.80 | INR 334.90 | 45.32K |
| 2026-06-22 | INR 337.80 | +3.87% | INR 326.00 | INR 344.80 | INR 326.00 | 72.69K |
| 2026-06-19 | INR 325.20 | +0.37% | INR 320.55 | INR 332.00 | INR 320.05 | 22.32K |
| 2026-06-18 | INR 324.00 | +0.42% | INR 325.00 | INR 331.75 | INR 320.70 | 46.07K |
| 2026-06-17 | INR 322.65 | -0.91% | INR 328.00 | INR 328.40 | INR 321.00 | 16.04K |
| 2026-06-16 | INR 325.60 | +2.78% | INR 323.90 | INR 332.40 | INR 317.55 | 103.18K |
| 2026-06-15 | INR 316.80 | +2.29% | INR 317.90 | INR 324.95 | INR 311.95 | 65.64K |
| 2026-06-12 | INR 309.70 | +2.04% | INR 303.60 | INR 311.00 | INR 303.60 | 24.56K |
| 2026-06-11 | INR 303.50 | +0.26% | INR 302.15 | INR 308.00 | INR 299.00 | 16.85K |
| 2026-06-10 | INR 302.70 | -2.76% | INR 311.30 | INR 314.35 | INR 299.60 | 50.04K |
| 2026-06-09 | INR 311.30 | +1.37% | INR 307.40 | INR 312.45 | INR 304.20 | 23.59K |
| 2026-06-08 | INR 307.10 | -1.44% | INR 307.00 | INR 312.90 | INR 305.00 | 20.33K |
| 2026-06-05 | INR 311.60 | -2.81% | INR 323.80 | INR 324.10 | INR 309.85 | 46.46K |
| 2026-06-04 | INR 320.60 | -1.37% | INR 319.10 | INR 326.30 | INR 319.10 | 13.20K |
| 2026-06-03 | INR 325.05 | +0.09% | INR 328.00 | INR 328.00 | INR 318.00 | 23.48K |
| 2026-06-02 | INR 324.75 | +0.03% | INR 321.00 | INR 327.95 | INR 318.35 | 26.33K |
| 2026-06-01 | INR 324.65 | -0.93% | INR 346.00 | INR 346.00 | INR 321.00 | 42.01K |
| 2026-05-29 | INR 327.70 | -2.21% | INR 335.10 | INR 336.00 | INR 324.50 | 25.08K |
| 2026-05-28 | INR 335.10 | 0.00% | INR 335.10 | INR 335.10 | INR 335.10 | 0 |