5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹391.2

(-1.40%)

May 20, 2025|03:51:09 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	386.25	409.9	381.5	394.05	6,433	3,00,06,805.55	25,658
22-Apr-2025	394	405.7	387.15	394.2	4,595	2,31,42,214.3	27,785
23-Apr-2025	394.9	405	383.1	387.4	4,752	2,72,35,485.1	24,127
24-Apr-2025	387.4	398.05	383.55	388.15	3,888	1,33,85,249.9	11,805
25-Apr-2025	388.5	391.5	371.05	376.95	3,875	1,00,94,198.9	12,474
28-Apr-2025	367.35	382.2	363.8	367.3	5,544	2,16,55,143.9	22,114
29-Apr-2025	375	383.2	371.65	378.65	2,857	82,19,747.85	8,363
30-Apr-2025	381.5	381.5	370	371.45	2,932	89,57,744.45	12,439
02-May-2025	371.45	376	362.35	364.7	3,402	1,08,26,033.75	10,901
05-May-2025	364	370	358.8	369	2,072	81,39,509.15	9,645
06-May-2025	371.9	371.9	358	360	1,998	62,44,268.95	8,203
07-May-2025	356.35	362	350	357.3	3,552	1,02,63,059.1	15,652
08-May-2025	362.65	368.5	351.75	359.65	1,659	53,77,999.9	7,304
09-May-2025	350	358	345.25	354.75	3,173	92,20,226.75	9,124
12-May-2025	362	375	359.35	369.65	3,834	1,57,30,360.7	19,189
13-May-2025	375	384	369.05	381.25	2,669	1,08,45,668.05	15,161
14-May-2025	381.95	389.2	379.1	387.6	1,820	70,76,075.3	8,910
15-May-2025	392	395.85	385.1	387.95	2,382	1,18,46,579.1	12,357
16-May-2025	391.85	398.2	385.3	395.65	3,131	1,33,90,540.85	16,432
19-May-2025	408.5	409	393.35	396.75	4,809	2,27,83,074.25	24,175

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice