5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹369.3

(0.46%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	407	410.95	396	399.25	2,310	1,65,90,169.85	20,784
14-Jul-2025	401	412	396	401.5	1,703	1,03,91,711.35	10,015
15-Jul-2025	401	414	401	402.85	1,642	89,75,345.4	12,079
16-Jul-2025	404	405.2	400	401.25	2,077	87,62,377.55	11,683
17-Jul-2025	404.85	407	399.8	400.3	1,330	86,75,786.65	11,544
18-Jul-2025	398.3	403.65	395	395.85	1,010	74,39,316.85	9,945
21-Jul-2025	398	398	392	396.05	1,508	67,28,804.9	7,992
22-Jul-2025	399.95	399.95	394	395.3	1,134	70,25,563.7	9,045
23-Jul-2025	394	397.25	392.05	392.9	850	54,33,155.9	8,151
24-Jul-2025	396.85	397.9	387.35	388.5	1,450	78,14,911.85	11,608
25-Jul-2025	392.4	396.1	381.35	383.9	2,422	1,22,39,316.9	12,226
28-Jul-2025	383.9	384.75	373.05	376.35	2,003	1,10,80,614.9	13,509
29-Jul-2025	374	393.95	370.8	388.2	2,021	1,01,15,996.05	9,249
30-Jul-2025	389.3	394	385	389.15	1,301	59,28,704.55	7,530
31-Jul-2025	389	389.65	381.2	385.25	831	38,39,522.55	4,802
01-Aug-2025	385.25	395	373.35	381.1	2,047	74,16,757.25	9,681
04-Aug-2025	378	381	367.95	375.2	2,178	1,08,14,101.95	14,318
05-Aug-2025	378.05	383.95	375.7	379.5	1,260	37,78,047.15	5,444
06-Aug-2025	372.15	381	372.15	376.9	1,075	40,33,984.05	5,074
07-Aug-2025	380	380	363.5	367.6	2,357	1,08,40,046.85	16,159
08-Aug-2025	368.95	379.95	362.35	369.3	1,286	44,01,878	6,146

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice