5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹311.7

(-0.42%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	349.3	357	349.2	354.65	1,153	45,82,961.75	7,639
06-Oct-2025	354.6	358.75	346.5	349.4	1,781	50,09,860.9	8,192
07-Oct-2025	351	354.75	349.3	352.2	1,138	39,15,022.65	6,998
08-Oct-2025	352.2	353.15	345	347.65	1,306	54,78,374.1	9,263
09-Oct-2025	349.5	354	345	345.25	1,526	85,81,240	14,941
10-Oct-2025	331	397	316.25	328.7	1,54,626	3,16,16,48,515.6	8,91,212
13-Oct-2025	330	335	318	320.05	17,504	18,34,85,271.5	1,16,975
14-Oct-2025	324.3	326	312	316.15	6,102	6,55,50,105.7	47,181
15-Oct-2025	317.85	322.95	315	316.65	3,933	3,57,58,654.25	33,141
16-Oct-2025	316	320.5	313.1	314.8	2,669	2,82,94,560.75	46,259
17-Oct-2025	314.8	317	311	312.8	1,892	1,79,03,765.9	23,795
20-Oct-2025	314.4	316.95	311.1	312.45	1,829	1,41,38,958.65	26,567
21-Oct-2025	311.55	316.5	311.55	315.75	800	44,36,021.2	9,956
23-Oct-2025	320	320	314.25	315.1	1,662	1,10,52,359.3	21,798
24-Oct-2025	316	318.45	311.05	312.4	1,611	1,20,90,976.8	22,221
27-Oct-2025	313.6	319.65	313.3	316.5	1,745	1,49,44,852.95	19,355
28-Oct-2025	318	321	315	316.6	1,237	94,35,881.05	14,499
29-Oct-2025	318.6	319.05	314.35	317.25	943	69,37,946.6	13,271
30-Oct-2025	315	318.85	310	313	2,035	2,10,91,539.6	30,857
31-Oct-2025	312	315.3	310.5	311.7	1,571	1,26,67,999.35	21,443

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice