5Paisa Capital

5Paisa Capital Ltd Historical Data

NSEBSE

₹409.75

(-0.22%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	409	413.7	407.1	410.95	1,554	88,74,556.65	12,407
02-Jun-2025	413.25	423	406.5	418.9	3,105	1,86,95,140.15	26,901
03-Jun-2025	421.95	427.9	401.2	405.5	3,716	1,63,80,575.55	18,167
04-Jun-2025	406.2	408.7	400.35	404.7	2,174	96,38,391.7	8,139
05-Jun-2025	406.7	412.2	400.1	404.75	2,964	96,28,412.35	12,236
06-Jun-2025	405	413	397.35	409.65	6,163	3,36,27,294.9	35,464
09-Jun-2025	410	432	409.95	423.7	6,209	3,59,60,822.15	35,528
10-Jun-2025	429	433.7	418.85	425.35	3,495	1,90,51,831.2	26,593
11-Jun-2025	421.7	425.95	411	416.25	3,105	1,55,90,376	17,449
12-Jun-2025	416.25	420	403	405.75	2,767	1,18,62,068.85	13,173
13-Jun-2025	398	415	390.5	404.3	3,485	1,52,46,323.15	16,731
16-Jun-2025	404.3	409	395.8	407	2,442	1,12,79,438.95	12,576
17-Jun-2025	407.1	409	398	399.45	2,139	78,17,332.55	10,434
18-Jun-2025	395.5	404.95	394.5	397.55	2,163	68,76,201.95	8,235
19-Jun-2025	398.55	399.05	383.35	388.95	2,827	1,22,23,728.95	16,166
20-Jun-2025	391.65	393.2	386.05	390	2,723	76,84,340.2	8,540
23-Jun-2025	388.95	396	383.55	392.7	2,546	1,23,19,445.2	14,900
24-Jun-2025	399	404.6	396	402.35	2,094	89,46,288.25	9,759
25-Jun-2025	411	419.9	400.3	414.8	4,185	2,29,89,128.75	22,977
26-Jun-2025	414.8	423.2	408.05	410.65	2,731	1,37,61,999.95	15,232
27-Jun-2025	412.9	417	408	409.75	2,453	98,41,192.85	9,911

5Paisa Capital: Related NEWS

No Record Found

Invest wise with Expert advice