5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹342.85

(-3.86%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	313.3	315	311.15	311.8	1,590	1,20,44,311.5	26,386
04-Nov-2025	313.4	313.4	307.85	309.05	1,549	1,36,25,910.2	31,921
06-Nov-2025	308	308.25	305	306.3	1,685	1,46,83,698.75	23,783
07-Nov-2025	306.3	315.95	298.9	302.25	2,431	1,95,13,181.6	23,605
10-Nov-2025	303	303.35	292.2	294.4	3,320	2,23,56,503.15	39,319
11-Nov-2025	295.8	300	288.35	290.2	2,377	1,76,44,671.5	24,489
12-Nov-2025	290.2	295.7	288.55	290.05	2,517	1,75,29,578.8	33,027
13-Nov-2025	292	294.95	288.3	289.1	2,090	1,44,08,781.15	26,705
14-Nov-2025	290.6	292	287.65	289.15	1,613	1,14,06,780.3	18,371
17-Nov-2025	293	320	288.2	315.2	23,070	47,12,06,581.5	5,54,395
18-Nov-2025	327.5	361	327.05	346.65	97,019	2,22,50,52,844.85	6,04,180
19-Nov-2025	344	344	329.5	333.65	12,596	23,91,66,990.4	1,94,103
20-Nov-2025	333.65	360	325.4	356.6	22,265	39,72,07,634.55	1,69,807
21-Nov-2025	356.25	363.75	340.2	342.85	9,375	14,27,17,437.7	85,294

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice