5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹328.7

(-4.79%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Sep-2025	368	368.55	361.9	363.2	1,466	54,43,503.25	9,344
23-Sep-2025	360.05	365.45	360	361.25	947	28,96,341.2	4,351
24-Sep-2025	360	368.8	360	362	1,776	64,82,403.25	9,109
25-Sep-2025	362	364.35	355	357.2	1,048	44,17,465.9	7,758
26-Sep-2025	355.5	357.3	344.1	349.05	1,722	56,48,336.15	11,417
29-Sep-2025	350.85	351.1	344.1	345.05	1,525	37,40,122.7	5,531
30-Sep-2025	346.9	350.65	341	343.2	1,018	55,75,490.7	10,863
01-Oct-2025	341.3	351.6	341.3	349.2	1,063	28,85,211.8	4,368
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

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice