5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹366.6

(-0.38%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	355	363.7	354	359.75	1,587	49,24,266.2	9,028
02-Sep-2025	356.5	367	356.5	362.3	1,317	48,64,917.8	7,421
03-Sep-2025	362.3	369.9	358.6	362.55	1,895	59,78,557.35	7,900
04-Sep-2025	362.05	366.95	359.55	360.75	829	30,32,595.4	4,771
05-Sep-2025	360.75	366.4	360	362.55	1,312	28,88,984.9	3,461
08-Sep-2025	364.25	381.6	364.25	368.7	2,827	98,87,259.15	12,443
09-Sep-2025	370.6	376.6	368	372.2	822	26,19,614.85	4,093
10-Sep-2025	374.6	376.4	366.35	369.5	1,277	46,67,032.3	5,968
11-Sep-2025	366.1	372.9	363.35	367.9	1,397	47,67,982.7	6,145
12-Sep-2025	366.1	373	365.5	369.95	970	37,59,294.6	4,627
15-Sep-2025	372.2	372.2	363.3	365.45	1,361	72,08,030.55	11,573
16-Sep-2025	365	367.35	362.6	365.65	1,410	44,29,174.05	6,618
17-Sep-2025	364.5	369.7	364.5	365.5	1,063	49,78,632.55	8,676
18-Sep-2025	369	373.85	361.2	368	1,045	61,05,667.35	9,270
19-Sep-2025	368.75	374	364.7	366.6	1,274	49,25,811.05	6,806

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice