5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹355.95

(-0.06%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	370.7	378.95	366.8	375	1,396	58,55,562.5	8,949
12-Aug-2025	369.5	374.95	366.35	369.5	985	29,73,430.45	3,965
13-Aug-2025	370.95	378.35	368	370.65	1,654	38,84,005.45	4,470
14-Aug-2025	365.1	372	360.35	363.6	1,757	61,87,714.95	8,047
18-Aug-2025	366	372.2	365.5	367.3	1,615	49,65,455.2	5,085
19-Aug-2025	367.3	378	364.5	375.75	1,442	51,98,568.8	7,476
20-Aug-2025	372	377	371.1	373.85	1,026	31,00,758.9	3,646
21-Aug-2025	374	378.2	371.4	373.55	1,346	56,12,091.4	5,998
22-Aug-2025	373	373.85	366	369	1,318	45,38,779.15	6,396
25-Aug-2025	369	370.95	360	362.45	2,014	80,38,711.25	12,598
26-Aug-2025	362.45	362.45	350	357.9	1,801	61,15,715.8	9,407
28-Aug-2025	357.1	361	352.75	356.15	1,379	33,69,820.55	5,379
29-Aug-2025	355.9	361	352.55	355.95	1,191	44,21,865.2	7,710

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice