5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹361

(0.96%)

Jan 22, 2026|09:24:48 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Dec-2025	317.8	320.3	314	315.8	2,015	95,65,111.4	14,137
24-Dec-2025	314.8	356.4	314.75	340.7	45,753	77,02,01,692.1	2,20,421
26-Dec-2025	340.85	346.7	334	337.9	6,897	4,80,93,045.25	41,419
29-Dec-2025	339.1	345	332.35	339	1,823	1,82,34,731.3	22,138
30-Dec-2025	337.1	338.4	328.1	331.7	2,628	1,48,66,853.7	20,040
31-Dec-2025	331.7	343.85	331.7	333.85	5,152	2,73,96,985.7	31,781
01-Jan-2026	335.6	385.9	333	375.8	62,141	1,00,45,19,497.55	2,57,551
02-Jan-2026	375.5	375.55	361.45	367.8	23,659	26,58,63,792.3	94,196
05-Jan-2026	369.05	380.55	361.55	375.6	11,816	10,59,65,128.85	63,513
06-Jan-2026	375	393.7	365	387.95	27,809	22,57,28,588.75	1,47,440
07-Jan-2026	383.85	387.9	381	384.75	3,913	4,19,27,521.15	39,827
08-Jan-2026	384.75	390.9	371.35	373.7	8,091	5,41,93,343.65	58,317
09-Jan-2026	376.9	381.65	355.65	359.3	8,256	5,19,62,728.95	38,040
12-Jan-2026	361.8	372	349.1	369.1	10,433	6,56,98,599.5	54,059
13-Jan-2026	369	371.2	355	356.65	7,298	5,03,79,521.5	49,416
14-Jan-2026	346.3	393.55	331	382.5	56,371	54,08,13,646.9	1,01,547
16-Jan-2026	382.85	387.75	367.4	374.7	7,176	7,51,26,133	48,449
19-Jan-2026	371	396.5	364.35	378.95	19,655	21,79,82,379.05	53,147
20-Jan-2026	377.05	393.6	353.95	358	10,125	12,04,68,610.45	54,589
21-Jan-2026	361.45	368.55	352.35	357.55	7,615	5,57,31,718.75	28,316

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice